Skip to main content

Estee Lauder Co (NY: EL )

154.39 +9.35 (+6.45%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 19.54 19.73 19.24 19.41 2,368,358 -0.12(-0.63%)
Jun 28, 2007 19.21 19.70 19.18 19.53 2,140,879 +0.31(+1.60%)
Jun 27, 2007 19.22 19.27 19.05 19.22 2,784,621 -0.05(-0.27%)
Jun 26, 2007 19.38 19.49 19.20 19.27 2,212,470 -0.04(-0.20%)
Jun 25, 2007 19.37 19.50 19.27 19.31 2,616,474 -0.06(-0.29%)
Jun 22, 2007 19.21 19.54 19.21 19.37 2,329,663 -0.18(-0.94%)
Jun 21, 2007 19.43 19.56 19.31 19.55 1,473,687 +0.12(+0.61%)
Jun 20, 2007 19.72 19.78 19.43 19.43 2,146,508 -0.25(-1.26%)
Jun 19, 2007 19.70 19.73 19.52 19.68 2,514,460 -0.01(-0.07%)
Jun 18, 2007 19.63 19.72 19.62 19.69 1,558,346 +0.05(+0.24%)
Jun 15, 2007 19.85 19.93 19.56 19.64 4,135,188 -0.16(-0.82%)
Jun 14, 2007 19.94 19.97 19.75 19.81 2,572,385 -0.13(-0.66%)
Jun 13, 2007 19.69 19.94 19.60 19.94 3,134,985 +0.26(+1.34%)
Jun 12, 2007 20.03 20.03 19.64 19.67 3,763,483 -0.14(-0.69%)
Jun 11, 2007 19.47 19.83 19.46 19.81 3,306,860 +0.22(+1.11%)
Jun 08, 2007 19.49 19.62 19.37 19.59 2,703,010 +0.10(+0.52%)
Jun 07, 2007 19.66 19.73 19.49 19.49 2,908,491 -0.17(-0.85%)
Jun 06, 2007 19.61 19.95 19.65 19.66 2,318,641 -0.27(-1.35%)
Jun 05, 2007 20.20 20.27 19.90 19.93 2,731,621 -0.27(-1.33%)
Jun 04, 2007 20.04 20.24 20.04 20.19 1,993,370 +0.06(+0.32%)
Jun 01, 2007 20.13 20.30 20.02 20.13 3,283,198 -0.04(-0.19%)
May 31, 2007 20.15 20.29 20.11 20.17 3,473,154 -0.04(-0.21%)
May 30, 2007 20.15 20.36 20.15 20.21 1,889,480 -0.02(-0.08%)
May 29, 2007 20.21 20.38 20.18 20.23 1,451,642 +0.08(+0.40%)
May 25, 2007 20.05 20.28 20.05 20.15 1,404,974 +0.12(+0.60%)
May 24, 2007 20.06 20.29 19.86 20.03 3,273,583 -0.03(-0.15%)
May 23, 2007 20.26 20.30 20.04 20.06 1,736,579 -0.09(-0.47%)
May 22, 2007 20.25 20.40 20.08 20.15 2,240,782 +0.04(+0.21%)
May 21, 2007 20.08 20.17 19.85 20.11 1,917,153 +0.07(+0.34%)
May 18, 2007 20.13 20.24 20.03 20.04 1,956,082 +0.01(+0.06%)
May 17, 2007 19.98 20.13 19.87 20.03 3,182,437 +0.00(+0.00%)
May 16, 2007 20.07 20.21 19.98 20.03 3,771,456 -0.02(-0.11%)
May 15, 2007 20.05 20.19 19.98 20.05 3,263,733 -0.07(-0.36%)
May 14, 2007 20.07 20.17 19.98 20.12 2,670,881 +0.06(+0.28%)
May 11, 2007 20.05 20.14 19.91 20.07 3,645,991 +0.03(+0.13%)
May 10, 2007 20.05 20.15 19.91 20.04 4,957,629 -0.15(-0.76%)
May 09, 2007 20.25 20.43 20.08 20.19 5,224,741 -0.09(-0.44%)
May 08, 2007 20.40 20.43 20.18 20.28 4,690,229 -0.10(-0.48%)
May 07, 2007 20.47 20.60 20.32 20.38 4,602,678 -0.06(-0.27%)
May 04, 2007 20.17 20.57 20.25 20.44 6,540,600 +0.27(+1.33%)
May 03, 2007 20.47 20.72 19.50 20.17 16,925,826 -1.58(-7.25%)
May 02, 2007 21.93 21.93 21.58 21.75 11,720,500 +0.06(+0.28%)
May 01, 2007 21.93 21.96 21.54 21.69 4,131,436 -0.24(-1.09%)
Apr 30, 2007 21.71 22.11 21.70 21.93 2,324,739 +0.22(+1.02%)
Apr 27, 2007 21.39 21.86 21.39 21.70 1,723,913 -0.05(-0.22%)
Apr 26, 2007 22.31 22.31 21.72 21.75 1,704,449 -0.20(-0.91%)
Apr 25, 2007 21.74 22.05 21.74 21.95 2,772,426 +0.27(+1.24%)
Apr 24, 2007 21.81 21.86 21.53 21.68 1,879,162 -0.08(-0.35%)
Apr 23, 2007 21.60 21.85 21.60 21.76 2,339,278 +0.14(+0.65%)
Apr 20, 2007 21.51 21.73 21.35 21.62 2,011,662 +0.23(+1.08%)
Apr 19, 2007 21.32 21.50 21.29 21.39 1,308,589 +0.01(+0.06%)
Apr 18, 2007 21.48 21.61 21.36 21.38 1,749,126 -0.13(-0.61%)
Apr 17, 2007 21.43 21.59 21.28 21.51 2,182,623 +0.08(+0.36%)
Apr 16, 2007 21.13 21.45 21.09 21.43 2,014,221 +0.17(+0.82%)
Apr 13, 2007 21.16 21.32 21.05 21.26 2,019,500 +0.14(+0.65%)
Apr 12, 2007 21.04 21.18 20.94 21.12 2,691,519 +0.17(+0.84%)
Apr 11, 2007 20.96 21.12 20.84 20.95 2,514,930 -0.10(-0.47%)
Apr 10, 2007 21.06 21.09 20.95 21.04 1,506,050 +0.04(+0.20%)
Apr 09, 2007 21.04 21.11 20.99 21.00 1,824,051 -0.02(-0.08%)
Apr 05, 2007 20.99 21.09 20.96 21.02 1,798,489 +0.08(+0.37%)
Apr 04, 2007 20.96 21.05 20.87 20.94 1,818,188 -0.08(-0.39%)
Apr 03, 2007 21.02 21.05 20.89 21.02 3,847,439 +0.08(+0.39%)
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.