Skip to main content

Estee Lauder Co (NY: EL )

88.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.22 16.34 16.12 16.18 1,423,981 -0.08(-0.51%)
Jun 29, 2006 15.79 16.31 15.79 16.27 1,957,107 +0.56(+3.60%)
Jun 28, 2006 15.84 15.89 15.61 15.70 1,308,322 -0.11(-0.69%)
Jun 27, 2006 15.92 15.96 15.80 15.81 1,222,057 -0.13(-0.84%)
Jun 26, 2006 15.99 16.11 15.91 15.94 1,225,163 -0.03(-0.16%)
Jun 23, 2006 15.91 16.18 15.87 15.97 1,401,996 +0.09(+0.58%)
Jun 22, 2006 16.07 16.09 15.86 15.88 3,285,981 -0.17(-1.07%)
Jun 21, 2006 16.14 16.34 16.05 16.05 2,419,262 -0.13(-0.80%)
Jun 20, 2006 16.36 16.40 16.12 16.18 2,096,901 -0.23(-1.43%)
Jun 19, 2006 16.17 16.44 16.00 16.41 2,997,792 +0.36(+2.27%)
Jun 16, 2006 16.08 16.31 16.04 16.05 1,350,858 -0.10(-0.65%)
Jun 15, 2006 16.14 16.30 15.86 16.15 2,746,641 +0.03(+0.16%)
Jun 14, 2006 16.13 16.24 15.96 16.13 2,100,246 -0.02(-0.10%)
Jun 13, 2006 15.93 16.37 15.90 16.14 2,907,941 +0.16(+1.00%)
Jun 12, 2006 16.37 16.37 15.98 15.99 2,054,843 -0.30(-1.85%)
Jun 09, 2006 16.39 16.57 16.26 16.29 2,090,449 -0.07(-0.44%)
Jun 08, 2006 16.42 16.47 16.17 16.36 4,953,466 -0.13(-0.81%)
Jun 07, 2006 16.55 16.72 16.46 16.49 3,598,784 -0.03(-0.20%)
Jun 06, 2006 16.57 16.77 16.44 16.53 2,464,665 -0.01(-0.05%)
Jun 05, 2006 16.83 16.94 16.46 16.53 2,344,944 -0.27(-1.62%)
Jun 02, 2006 17.09 17.23 16.66 16.81 4,387,362 -0.30(-1.76%)
Jun 01, 2006 17.16 17.38 17.01 17.11 4,071,453 -0.03(-0.15%)
May 31, 2006 17.03 17.17 16.90 17.13 3,101,263 +0.15(+0.86%)
May 30, 2006 17.20 17.23 16.92 16.99 2,055,321 -0.32(-1.84%)
May 26, 2006 17.06 17.33 17.04 17.30 2,204,434 +0.21(+1.22%)
May 25, 2006 17.20 17.21 17.06 17.09 2,460,603 +0.04(+0.25%)
May 24, 2006 17.01 17.20 16.96 17.05 3,771,793 -0.02(-0.12%)
May 23, 2006 17.35 17.37 17.04 17.07 3,530,440 -0.23(-1.33%)
May 22, 2006 17.20 17.45 17.15 17.30 3,884,345 +0.09(+0.53%)
May 19, 2006 17.16 17.32 17.10 17.21 2,938,290 +0.05(+0.32%)
May 18, 2006 17.17 17.30 17.08 17.16 1,866,779 -0.01(-0.07%)
May 17, 2006 17.08 17.29 17.08 17.17 3,478,585 +0.05(+0.32%)
May 16, 2006 17.16 17.20 16.95 17.12 2,552,842 -0.02(-0.10%)
May 15, 2006 16.74 17.15 16.66 17.13 2,973,417 +0.39(+2.35%)
May 12, 2006 16.70 16.88 16.61 16.74 3,178,687 -0.33(-1.96%)
May 11, 2006 17.00 17.17 16.99 17.07 2,350,202 +0.02(+0.10%)
May 10, 2006 17.12 17.24 16.99 17.06 1,854,592 -0.09(-0.54%)
May 09, 2006 17.06 17.24 17.01 17.15 2,300,975 +0.05(+0.27%)
May 08, 2006 16.63 17.12 16.63 17.10 2,480,675 +0.41(+2.48%)
May 05, 2006 16.49 16.76 16.47 16.69 2,801,364 +0.18(+1.12%)
May 04, 2006 16.32 16.79 16.32 16.50 6,408,034 +0.94(+6.02%)
May 03, 2006 15.76 15.76 15.26 15.57 1,999,643 -0.23(-1.46%)
May 02, 2006 15.53 15.86 15.49 15.80 2,415,200 +0.26(+1.70%)
May 01, 2006 15.52 15.65 15.34 15.53 2,033,098 +0.00(+0.00%)
Apr 28, 2006 15.48 15.62 15.43 15.53 955,613 +0.02(+0.11%)
Apr 27, 2006 15.44 15.67 15.31 15.52 1,838,343 +0.06(+0.41%)
Apr 26, 2006 15.17 15.58 15.17 15.45 1,559,234 +0.28(+1.88%)
Apr 25, 2006 15.18 15.30 15.11 15.17 1,172,830 +0.02(+0.14%)
Apr 24, 2006 15.17 15.43 15.14 15.15 1,355,398 -0.06(-0.39%)
Apr 21, 2006 15.19 15.27 15.11 15.21 1,011,530 +0.03(+0.17%)
Apr 20, 2006 15.13 15.30 15.10 15.18 897,545 +0.08(+0.50%)
Apr 19, 2006 15.19 15.31 15.06 15.11 1,020,133 -0.08(-0.55%)
Apr 18, 2006 15.02 15.26 14.96 15.19 928,371 +0.17(+1.14%)
Apr 17, 2006 14.70 15.13 14.70 15.02 1,629,011 -0.04(-0.28%)
Apr 13, 2006 15.07 15.12 14.96 15.06 1,072,227 -0.01(-0.08%)
Apr 12, 2006 15.00 15.13 14.84 15.07 2,306,949 +0.10(+0.67%)
Apr 11, 2006 15.32 15.35 14.57 14.97 3,303,664 -0.43(-2.77%)
Apr 10, 2006 15.44 15.50 15.30 15.40 822,272 -0.03(-0.16%)
Apr 07, 2006 15.30 15.53 15.28 15.43 1,384,313 +0.14(+0.90%)
Apr 06, 2006 15.30 15.35 15.24 15.29 1,318,120 +0.02(+0.11%)
Apr 05, 2006 15.66 15.66 15.27 15.27 1,420,157 -0.31(-1.99%)
Apr 04, 2006 15.52 15.67 15.50 15.58 1,147,261 -0.06(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.