Estee Lauder Co (NY: EL )

85.01 -2.43 (-2.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 64.24 65.40 62.14 62.19 3,460,615 -0.37(-0.59%)
Oct 30, 2013 63.98 64.07 62.38 62.56 2,077,288 -1.25(-1.96%)
Oct 29, 2013 63.00 63.94 62.76 63.81 2,146,463 +1.10(+1.75%)
Oct 28, 2013 62.86 62.93 62.48 62.72 1,868,614 +0.04(+0.07%)
Oct 25, 2013 62.78 63.08 62.31 62.67 1,171,864 +0.11(+0.17%)
Oct 24, 2013 62.75 62.95 62.36 62.57 1,197,120 +0.11(+0.17%)
Oct 23, 2013 62.61 62.79 62.21 62.46 1,054,036 -0.58(-0.92%)
Oct 22, 2013 62.72 63.35 62.50 63.04 1,393,141 +0.75(+1.21%)
Oct 21, 2013 63.12 63.15 61.78 62.29 1,440,294 -0.86(-1.36%)
Oct 18, 2013 62.97 63.23 62.77 63.14 1,909,657 +0.30(+0.47%)
Oct 17, 2013 62.17 62.96 61.66 62.85 1,500,212 +0.63(+1.01%)
Oct 16, 2013 62.14 62.49 61.79 62.22 1,760,554 +0.43(+0.70%)
Oct 15, 2013 62.39 62.51 61.70 61.79 2,152,426 -1.01(-1.61%)
Oct 14, 2013 61.85 62.79 61.85 62.79 1,196,146 +0.56(+0.90%)
Oct 11, 2013 61.79 62.25 61.33 62.23 1,987,744 +0.33(+0.54%)
Oct 10, 2013 60.92 61.92 60.88 61.90 1,680,769 +1.63(+2.70%)
Oct 09, 2013 60.35 60.52 59.81 60.27 1,739,612 +0.05(+0.09%)
Oct 08, 2013 60.80 61.02 60.17 60.22 1,888,562 -0.51(-0.84%)
Oct 07, 2013 60.74 60.99 60.47 60.73 1,451,429 -0.60(-0.99%)
Oct 04, 2013 60.90 61.55 60.76 61.33 1,869,982 +0.47(+0.78%)
Oct 03, 2013 61.54 61.63 60.67 60.86 1,031,251 -0.85(-1.38%)
Oct 02, 2013 61.60 61.73 60.92 61.71 1,124,909 -0.08(-0.13%)
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.