Skip to main content

Estee Lauder Co (NY: EL )

150.22 +5.18 (+3.57%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.71 20.02 19.47 19.81 2,874,536 +0.14(+0.72%)
Jun 27, 2008 19.71 20.54 19.67 19.67 5,158,688 -0.01(-0.07%)
Jun 26, 2008 19.71 19.72 19.41 19.68 4,653,030 -0.23(-1.16%)
Jun 25, 2008 19.51 20.14 19.49 19.91 4,277,484 +0.43(+2.19%)
Jun 24, 2008 19.41 19.72 19.31 19.48 2,714,832 -0.06(-0.33%)
Jun 23, 2008 19.75 19.83 19.47 19.55 1,751,933 -0.09(-0.46%)
Jun 20, 2008 19.99 20.22 19.59 19.64 2,687,187 -0.53(-2.62%)
Jun 19, 2008 20.02 20.26 19.93 20.17 2,257,208 +0.12(+0.57%)
Jun 18, 2008 20.43 20.43 19.84 20.05 4,381,843 -0.42(-2.06%)
Jun 17, 2008 20.89 20.92 20.33 20.47 4,911,697 -0.31(-1.50%)
Jun 16, 2008 20.63 21.08 20.50 20.78 5,659,795 -0.04(-0.20%)
Jun 13, 2008 20.40 20.88 20.39 20.83 4,252,860 +0.51(+2.52%)
Jun 12, 2008 20.39 20.60 20.25 20.31 2,203,234 -0.01(-0.06%)
Jun 11, 2008 20.47 20.61 20.25 20.33 4,001,899 -0.26(-1.28%)
Jun 10, 2008 20.31 20.63 19.78 20.59 5,975,193 +0.57(+2.83%)
Jun 09, 2008 19.67 20.07 19.62 20.02 3,608,971 +0.31(+1.56%)
Jun 06, 2008 20.15 20.19 19.72 19.72 3,586,101 -0.59(-2.92%)
Jun 05, 2008 20.02 20.46 19.98 20.31 1,886,385 +0.24(+1.19%)
Jun 04, 2008 20.02 20.16 19.88 20.07 3,668,291 +0.03(+0.15%)
Jun 03, 2008 20.20 20.20 19.89 20.04 2,880,605 -0.07(-0.34%)
Jun 02, 2008 20.30 20.34 20.00 20.11 1,771,559 -0.19(-0.92%)
May 30, 2008 20.34 20.45 20.26 20.30 2,570,667 -0.09(-0.42%)
May 29, 2008 19.95 20.78 19.82 20.38 3,901,105 +0.43(+2.18%)
May 28, 2008 20.02 20.07 19.88 19.95 1,512,020 -0.07(-0.36%)
May 27, 2008 19.84 20.22 19.84 20.02 1,572,335 +0.17(+0.88%)
May 26, 2008 20.10 20.13 19.84 19.85 0 +0.00(+0.00%)
May 23, 2008 20.10 20.13 19.84 19.85 1,636,294 -0.32(-1.61%)
May 22, 2008 19.81 20.28 19.81 20.17 2,662,929 +0.19(+0.96%)
May 21, 2008 20.25 20.37 19.93 19.98 2,691,777 -0.18(-0.89%)
May 20, 2008 20.28 20.51 20.12 20.16 2,099,002 -0.27(-1.32%)
May 19, 2008 20.46 20.70 20.34 20.43 2,971,531 -0.06(-0.31%)
May 16, 2008 20.46 20.88 20.28 20.49 2,175,308 -0.09(-0.41%)
May 15, 2008 20.47 20.63 20.24 20.57 3,097,803 +0.17(+0.84%)
May 14, 2008 20.74 20.78 20.37 20.40 4,402,445 -0.35(-1.70%)
May 13, 2008 20.76 20.93 20.49 20.76 5,241,063 -0.03(-0.14%)
May 12, 2008 20.48 20.82 20.36 20.79 2,940,144 +0.29(+1.39%)
May 09, 2008 20.19 20.60 20.11 20.50 2,096,589 +0.12(+0.57%)
May 08, 2008 20.46 20.47 20.05 20.39 3,427,675 +0.08(+0.38%)
May 07, 2008 20.72 20.87 20.09 20.31 7,063,111 -0.44(-2.14%)
May 06, 2008 19.60 20.87 19.59 20.75 13,670,457 +1.39(+7.20%)
May 05, 2008 18.92 19.42 18.82 19.36 6,567,424 +0.46(+2.41%)
May 02, 2008 19.29 19.30 18.76 18.90 6,712,555 -0.39(-2.03%)
May 01, 2008 19.45 19.45 19.07 19.30 3,883,336 -0.15(-0.79%)
Apr 30, 2008 19.72 19.80 19.45 19.45 3,886,235 -0.33(-1.68%)
Apr 29, 2008 19.50 19.88 19.47 19.78 3,261,684 +0.20(+1.05%)
Apr 28, 2008 19.38 19.66 19.18 19.58 1,993,053 +0.11(+0.57%)
Apr 25, 2008 19.37 19.47 19.20 19.47 2,463,125 +0.22(+1.15%)
Apr 24, 2008 18.85 19.41 18.84 19.24 2,598,445 +0.48(+2.57%)
Apr 23, 2008 18.85 18.92 18.73 18.76 1,893,870 -0.08(-0.43%)
Apr 22, 2008 18.93 19.02 18.69 18.84 2,949,606 -0.10(-0.52%)
Apr 21, 2008 18.91 19.01 18.78 18.94 1,898,612 +0.03(+0.16%)
Apr 18, 2008 19.19 19.25 18.83 18.91 2,968,801 -0.10(-0.54%)
Apr 17, 2008 19.12 19.12 18.75 19.01 3,933,121 -0.07(-0.38%)
Apr 16, 2008 19.32 19.38 18.78 19.09 4,864,590 -0.09(-0.47%)
Apr 15, 2008 19.58 19.66 19.03 19.18 4,254,732 -0.41(-2.11%)
Apr 14, 2008 19.41 19.65 19.38 19.59 2,088,658 +0.24(+1.23%)
Apr 11, 2008 19.28 19.47 19.21 19.35 3,428,186 -0.03(-0.13%)
Apr 10, 2008 19.17 19.45 19.09 19.38 3,916,133 +0.34(+1.79%)
Apr 09, 2008 19.19 19.33 18.72 19.04 6,444,444 -0.63(-3.19%)
Apr 08, 2008 19.52 19.68 19.52 19.66 2,748,119 +0.04(+0.20%)
Apr 07, 2008 19.85 19.94 19.51 19.62 5,445,745 -0.53(-2.64%)
Apr 04, 2008 20.38 20.38 19.44 20.16 2,921,842 -0.21(-1.05%)
Apr 03, 2008 20.05 20.46 19.83 20.37 3,985,406 +0.34(+1.70%)
Apr 02, 2008 20.23 20.31 19.96 20.03 3,400,331 -0.18(-0.91%)
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.