Estee Lauder Co (NY: EL )

145.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 50.62 50.93 49.96 50.39 2,034,455 +0.18(+0.36%)
Jan 30, 2012 49.96 50.50 49.61 50.20 1,726,732 -0.23(-0.45%)
Jan 27, 2012 50.29 50.63 50.13 50.43 2,232,849 -0.01(-0.02%)
Jan 26, 2012 51.65 51.80 50.39 50.44 2,143,040 -1.06(-2.06%)
Jan 25, 2012 50.73 51.71 50.04 51.50 2,436,264 +0.98(+1.95%)
Jan 24, 2012 49.61 50.63 49.39 50.52 1,835,839 +0.52(+1.04%)
Jan 23, 2012 50.61 50.97 49.53 49.99 1,803,652 -0.47(-0.92%)
Jan 20, 2012 50.51 50.51 49.77 50.46 5,626,755 -0.07(-0.13%)
Jan 19, 2012 50.22 50.65 49.78 50.53 1,512,741 +0.30(+0.60%)
Jan 18, 2012 50.04 50.33 49.91 50.23 1,574,573 +0.18(+0.36%)
Jan 17, 2012 49.42 50.19 49.41 50.05 2,264,629 +1.27(+2.60%)
Jan 13, 2012 48.35 48.93 48.15 48.78 1,795,229 +0.04(+0.08%)
Jan 12, 2012 48.42 48.91 48.35 48.74 1,408,098 +0.36(+0.74%)
Jan 11, 2012 48.62 48.66 48.00 48.38 2,114,241 -0.37(-0.76%)
Jan 10, 2012 48.80 49.18 48.57 48.75 2,637,520 +0.43(+0.90%)
Jan 09, 2012 48.63 48.77 48.08 48.32 2,132,160 -0.17(-0.36%)
Jan 06, 2012 49.13 49.20 48.09 48.49 7,397,890 -0.51(-1.04%)
Jan 05, 2012 48.89 49.63 48.70 49.00 3,937,020 -0.08(-0.17%)
Jan 04, 2012 48.75 49.60 48.72 49.08 2,256,131 +0.23(+0.48%)
Dec 30, 2011 49.50 49.50 48.66 48.85 1,080,293 -0.65(-1.32%)
Dec 29, 2011 49.06 49.65 49.01 49.50 891,575 +0.40(+0.81%)
Dec 28, 2011 49.79 49.86 49.02 49.10 1,705,619 -0.63(-1.27%)
Dec 27, 2011 49.25 49.96 49.12 49.73 1,423,513 +0.40(+0.81%)
Dec 23, 2011 48.17 49.39 47.76 49.33 1,721,168 +1.18(+2.46%)
Dec 21, 2011 47.31 48.18 47.22 48.15 1,463,342 +0.74(+1.56%)
Dec 20, 2011 47.52 47.97 47.29 47.41 4,005,348 +0.66(+1.40%)
Dec 19, 2011 47.54 47.80 46.65 46.75 3,523,286 -0.27(-0.57%)
Dec 16, 2011 46.60 47.11 46.40 47.02 3,688,601 +0.77(+1.66%)
Dec 15, 2011 46.40 46.47 45.99 46.25 2,266,938 +0.34(+0.74%)
Dec 14, 2011 46.64 46.81 45.74 45.91 1,870,149 -0.89(-1.90%)
Dec 13, 2011 47.60 48.23 46.62 46.80 2,108,669 -0.41(-0.87%)
Dec 12, 2011 47.10 47.63 46.63 47.21 2,803,345 -0.30(-0.63%)
Dec 09, 2011 48.64 48.64 47.02 47.51 3,915,867 -0.93(-1.91%)
Dec 08, 2011 49.09 49.12 48.27 48.44 1,587,798 -1.04(-2.09%)
Dec 07, 2011 48.65 49.71 48.43 49.47 2,348,120 +0.67(+1.37%)
Dec 06, 2011 50.02 50.02 48.76 48.80 3,130,205 -1.06(-2.13%)
Dec 05, 2011 51.28 51.42 49.46 49.86 2,988,630 -0.62(-1.22%)
Dec 02, 2011 51.08 51.75 50.38 50.48 1,792,964 +0.21(+0.42%)
Dec 01, 2011 50.88 51.43 50.19 50.27 1,637,783 -1.04(-2.03%)
Nov 30, 2011 49.98 51.38 49.98 51.31 3,273,332 +3.01(+6.24%)
Nov 29, 2011 49.11 49.11 48.26 48.29 1,868,459 -0.53(-1.08%)
Nov 28, 2011 48.07 49.66 48.07 48.82 2,475,611 +2.19(+4.69%)
Nov 25, 2011 46.25 47.21 45.75 46.63 948,189 -0.17(-0.35%)
Nov 23, 2011 47.27 47.27 46.10 46.80 2,467,466 -1.01(-2.11%)
Nov 22, 2011 47.04 48.42 47.04 47.81 3,243,107 +0.88(+1.87%)
Nov 21, 2011 47.69 47.69 46.59 46.93 3,160,752 -1.55(-3.19%)
Nov 18, 2011 48.83 49.19 48.39 48.47 1,788,646 -0.20(-0.41%)
Nov 17, 2011 49.09 49.56 48.07 48.67 2,422,659 -0.58(-1.17%)
Nov 16, 2011 49.29 50.05 48.95 49.25 2,498,170 -0.60(-1.21%)
Nov 15, 2011 49.48 50.13 49.22 49.85 5,509,437 +0.16(+0.33%)
Nov 14, 2011 49.16 50.17 48.85 49.69 2,571,856 +0.12(+0.25%)
Nov 11, 2011 50.33 50.40 49.40 49.56 2,769,139 -0.40(-0.79%)
Nov 10, 2011 50.01 50.43 49.09 49.96 3,030,623 +0.45(+0.91%)
Nov 09, 2011 49.75 50.15 49.01 49.51 3,316,770 -1.13(-2.23%)
Nov 08, 2011 50.14 50.83 49.94 50.64 3,239,583 -0.06(-0.11%)
Nov 07, 2011 50.55 50.72 50.03 50.69 4,265,074 -0.11(-0.22%)
Nov 04, 2011 50.39 51.43 49.84 50.81 4,784,760 -0.42(-0.82%)
Nov 03, 2011 49.09 52.01 48.06 51.23 10,853,985 +7.79(+17.94%)
Nov 02, 2011 42.75 43.66 42.48 43.43 4,717,093 +1.32(+3.14%)
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.