Skip to main content

Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 82.34 83.58 82.26 83.52 2,962,897 +1.20(+1.46%)
Jun 29, 2016 81.45 82.56 81.23 82.32 2,729,583 +1.39(+1.72%)
Jun 28, 2016 81.11 81.36 79.90 80.92 2,699,202 +0.87(+1.09%)
Jun 27, 2016 82.05 82.05 79.93 80.05 2,486,824 -2.28(-2.77%)
Jun 24, 2016 84.90 84.90 82.28 82.34 3,511,576 -4.79(-5.50%)
Jun 23, 2016 86.30 87.17 86.23 87.13 1,704,616 +1.25(+1.45%)
Jun 22, 2016 85.67 86.56 85.46 85.88 1,271,562 +0.45(+0.53%)
Jun 21, 2016 85.61 85.97 85.12 85.43 1,704,708 +0.02(+0.02%)
Jun 20, 2016 85.20 86.08 84.99 85.41 1,842,027 +1.05(+1.24%)
Jun 17, 2016 84.22 84.67 83.81 84.36 1,794,417 +0.21(+0.25%)
Jun 16, 2016 83.47 84.30 83.15 84.15 1,521,077 +0.64(+0.77%)
Jun 15, 2016 83.98 84.57 83.32 83.51 1,176,118 -0.40(-0.48%)
Jun 14, 2016 83.39 84.20 82.79 83.91 1,325,948 +0.15(+0.18%)
Jun 13, 2016 84.21 84.68 83.72 83.77 1,394,633 -0.24(-0.28%)
Jun 10, 2016 83.97 84.47 83.61 84.01 1,830,284 -0.67(-0.79%)
Jun 09, 2016 84.79 85.07 84.28 84.68 1,819,402 -0.55(-0.65%)
Jun 08, 2016 85.61 85.82 85.17 85.23 1,186,069 -0.22(-0.26%)
Jun 07, 2016 85.66 86.04 85.31 85.45 1,275,748 +0.06(+0.06%)
Jun 06, 2016 85.42 85.88 85.00 85.39 1,426,386 -0.01(-0.01%)
Jun 03, 2016 85.54 86.14 85.23 85.40 1,406,826 -0.12(-0.14%)
Jun 02, 2016 85.10 85.66 84.97 85.52 1,111,224 +0.19(+0.23%)
Jun 01, 2016 84.04 85.33 83.83 85.33 1,919,908 +1.11(+1.32%)
May 31, 2016 84.71 85.09 83.88 84.22 1,867,585 -0.20(-0.24%)
May 27, 2016 84.23 84.42 84.42 84.42 1,580,228 +0.51(+0.61%)
May 26, 2016 84.53 84.66 83.90 83.90 1,193,232 -0.28(-0.33%)
May 25, 2016 84.34 84.83 84.15 84.18 1,345,239 -0.09(-0.11%)
May 24, 2016 83.51 84.70 82.71 84.27 1,715,220 +1.29(+1.55%)
May 23, 2016 82.62 83.31 82.44 82.98 1,420,913 +0.23(+0.28%)
May 20, 2016 83.51 83.51 82.44 82.75 1,923,638 -0.48(-0.58%)
May 19, 2016 82.35 83.31 82.17 83.24 1,805,951 +0.47(+0.56%)
May 18, 2016 84.03 84.24 82.43 82.77 2,065,378 -1.39(-1.65%)
May 17, 2016 84.75 85.03 83.78 84.16 1,794,398 -0.70(-0.83%)
May 16, 2016 84.80 85.24 84.66 84.87 1,104,900 +0.12(+0.14%)
May 13, 2016 86.17 86.26 84.49 84.75 1,846,774 -1.78(-2.06%)
May 12, 2016 87.28 87.67 85.72 86.53 1,587,128 -0.29(-0.34%)
May 11, 2016 86.91 87.09 86.32 86.82 2,257,302 -0.56(-0.64%)
May 10, 2016 86.18 87.42 86.13 87.38 2,078,415 +1.65(+1.92%)
May 09, 2016 86.17 86.91 85.39 85.73 1,675,133 -0.23(-0.27%)
May 06, 2016 85.21 86.08 84.20 85.96 1,952,319 +0.65(+0.76%)
May 05, 2016 85.18 86.21 85.03 85.31 1,337,121 +0.12(+0.14%)
May 04, 2016 84.60 85.44 84.07 85.19 2,672,968 -0.13(-0.15%)
May 03, 2016 86.18 87.33 85.08 85.32 3,850,433 -3.51(-3.95%)
May 02, 2016 87.67 89.16 87.51 88.83 2,486,602 +1.15(+1.31%)
Apr 29, 2016 88.43 88.58 87.17 87.68 1,739,893 -1.14(-1.29%)
Apr 28, 2016 87.50 89.14 87.32 88.83 1,626,531 +0.87(+0.99%)
Apr 27, 2016 87.54 88.53 87.32 87.96 1,826,565 +0.44(+0.50%)
Apr 26, 2016 86.63 87.69 86.32 87.52 1,564,090 +0.89(+1.02%)
Apr 25, 2016 85.54 86.69 85.53 86.63 1,587,510 +0.70(+0.82%)
Apr 22, 2016 85.54 85.94 84.11 85.93 2,163,161 +0.05(+0.06%)
Apr 21, 2016 87.84 88.03 85.69 85.87 1,783,561 -2.45(-2.78%)
Apr 20, 2016 88.58 89.02 88.30 88.32 1,310,180 -0.35(-0.39%)
Apr 19, 2016 88.19 88.79 87.86 88.67 1,406,422 +1.07(+1.22%)
Apr 18, 2016 86.80 87.77 86.55 87.60 1,052,715 +0.76(+0.87%)
Apr 15, 2016 86.72 86.88 86.05 86.84 1,323,640 +0.22(+0.25%)
Apr 14, 2016 86.53 87.16 86.11 86.62 1,166,339 +0.17(+0.20%)
Apr 13, 2016 87.12 87.12 86.21 86.45 1,282,564 -0.19(-0.22%)
Apr 12, 2016 86.97 87.52 86.44 86.64 1,369,614 -0.48(-0.55%)
Apr 11, 2016 87.55 87.98 86.99 87.12 868,224 +0.04(+0.04%)
Apr 08, 2016 86.91 87.24 86.50 87.08 1,032,087 +0.61(+0.71%)
Apr 07, 2016 86.97 86.98 85.51 86.47 1,630,773 -1.04(-1.19%)
Apr 06, 2016 87.00 87.55 86.84 87.51 720,108 +0.53(+0.61%)
Apr 05, 2016 87.23 87.71 86.80 86.98 812,689 -0.37(-0.42%)
Apr 04, 2016 87.62 87.62 86.74 87.34 870,936 -0.14(-0.16%)
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.