Skip to main content

Estee Lauder Co (NY: EL )

147.45 +2.46 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 79.64 80.76 79.53 80.21 1,915,027 +0.66(+0.83%)
Oct 28, 2016 79.29 80.02 79.18 79.55 1,542,379 +0.45(+0.57%)
Oct 27, 2016 79.28 79.30 78.51 79.10 1,124,560 +0.15(+0.19%)
Oct 26, 2016 79.07 79.39 78.79 78.95 1,616,472 -0.39(-0.49%)
Oct 25, 2016 79.86 80.11 79.28 79.34 1,362,921 -0.41(-0.52%)
Oct 24, 2016 79.58 79.86 79.37 79.75 1,756,202 +0.11(+0.14%)
Oct 21, 2016 79.26 79.74 78.67 79.64 1,659,003 +0.19(+0.24%)
Oct 20, 2016 80.48 80.73 79.31 79.45 1,878,885 -1.20(-1.48%)
Oct 19, 2016 80.65 80.91 80.29 80.65 1,287,295 -0.06(-0.08%)
Oct 18, 2016 81.02 81.10 80.63 80.71 1,203,228 +0.12(+0.15%)
Oct 17, 2016 80.28 81.02 80.28 80.59 1,412,902 +0.19(+0.24%)
Oct 14, 2016 80.55 81.47 80.26 80.40 2,389,847 -0.75(-0.93%)
Oct 13, 2016 80.44 81.50 80.21 81.15 1,333,466 -0.03(-0.03%)
Oct 12, 2016 80.57 81.55 80.31 81.18 1,495,665 +0.83(+1.03%)
Oct 11, 2016 80.41 80.71 80.09 80.35 1,478,820 -0.23(-0.29%)
Oct 10, 2016 81.22 81.43 80.45 80.58 1,353,963 -0.28(-0.34%)
Oct 07, 2016 81.26 81.49 80.33 80.86 829,550 -0.44(-0.54%)
Oct 06, 2016 80.80 81.70 80.74 81.30 1,139,432 +0.33(+0.41%)
Oct 05, 2016 80.52 81.15 80.41 80.97 1,383,950 +0.48(+0.59%)
Oct 04, 2016 81.41 81.44 80.29 80.49 979,106 -0.59(-0.73%)
Oct 03, 2016 81.39 81.53 80.58 81.08 1,325,301 -0.45(-0.55%)
Sep 30, 2016 80.22 81.84 80.22 81.53 2,119,250 +1.56(+1.95%)
Sep 29, 2016 81.33 81.48 79.70 79.97 1,923,658 -1.45(-1.79%)
Sep 28, 2016 82.35 82.64 81.03 81.43 1,700,289 -0.87(-1.05%)
Sep 27, 2016 81.50 82.48 81.36 82.29 1,871,001 +0.99(+1.21%)
Sep 26, 2016 80.79 81.66 80.77 81.31 1,910,337 +0.16(+0.19%)
Sep 23, 2016 81.37 81.73 81.15 81.15 1,400,095 -0.54(-0.66%)
Sep 22, 2016 81.67 82.09 81.40 81.70 1,431,104 +0.45(+0.56%)
Sep 21, 2016 80.47 81.33 80.18 81.25 1,547,272 +0.87(+1.09%)
Sep 20, 2016 80.88 81.19 80.36 80.37 1,349,269 -0.07(-0.09%)
Sep 19, 2016 81.09 81.46 80.44 80.44 1,343,416 -0.31(-0.39%)
Sep 16, 2016 80.55 81.04 80.38 80.76 1,903,686 -0.13(-0.16%)
Sep 15, 2016 80.62 81.12 80.14 80.89 1,614,622 +0.32(+0.40%)
Sep 14, 2016 81.07 81.59 80.36 80.56 1,375,517 -0.30(-0.38%)
Sep 13, 2016 81.06 81.25 80.14 80.87 2,692,003 -0.86(-1.05%)
Sep 12, 2016 80.59 81.83 80.32 81.72 2,590,509 +1.12(+1.39%)
Sep 09, 2016 80.23 81.03 79.96 80.60 4,011,938 -0.50(-0.61%)
Sep 08, 2016 81.02 81.51 80.55 81.10 3,200,023 -0.11(-0.14%)
Sep 07, 2016 82.04 82.14 81.02 81.21 2,473,300 -1.16(-1.41%)
Sep 06, 2016 82.41 82.95 81.66 82.37 1,400,732 -0.14(-0.17%)
Sep 02, 2016 82.48 82.51 82.51 82.51 1,106,528 +0.62(+0.75%)
Sep 01, 2016 82.33 82.40 81.33 81.89 2,171,339 -0.26(-0.31%)
Aug 31, 2016 82.62 82.74 81.71 82.15 2,555,146 -0.59(-0.71%)
Aug 30, 2016 83.62 83.76 82.64 82.74 1,492,388 -0.91(-1.09%)
Aug 29, 2016 83.45 83.94 83.40 83.65 1,036,608 +0.23(+0.28%)
Aug 26, 2016 83.67 84.24 82.82 83.42 1,603,139 -0.29(-0.35%)
Aug 25, 2016 83.10 84.21 82.86 83.71 1,546,901 +0.67(+0.81%)
Aug 24, 2016 83.84 84.02 82.76 83.04 2,221,773 -0.98(-1.17%)
Aug 23, 2016 84.10 84.67 83.91 84.02 1,507,179 +0.17(+0.21%)
Aug 22, 2016 83.40 85.29 82.67 83.85 2,991,186 -0.32(-0.38%)
Aug 19, 2016 84.32 85.57 83.56 84.17 6,147,380 -3.09(-3.54%)
Aug 18, 2016 85.50 87.52 85.30 87.26 3,836,384 +1.91(+2.24%)
Aug 17, 2016 85.01 85.52 84.49 85.35 2,194,625 +0.55(+0.65%)
Aug 16, 2016 85.12 85.30 84.37 84.80 1,539,360 -0.72(-0.84%)
Aug 15, 2016 85.42 86.09 85.40 85.52 1,532,798 +0.09(+0.11%)
Aug 12, 2016 85.01 85.93 84.57 85.43 1,603,064 +0.52(+0.62%)
Aug 11, 2016 85.30 85.56 84.20 84.90 2,260,955 -0.35(-0.41%)
Aug 10, 2016 85.60 85.71 85.08 85.25 1,397,634 -0.39(-0.46%)
Aug 09, 2016 85.79 86.31 85.62 85.65 1,079,010 +0.05(+0.05%)
Aug 08, 2016 85.86 85.92 85.44 85.60 1,373,240 -0.27(-0.31%)
Aug 05, 2016 85.95 86.43 84.87 85.87 1,918,396 -0.09(-0.11%)
Aug 04, 2016 86.06 86.50 85.63 85.96 1,875,950 -0.15(-0.17%)
Aug 03, 2016 85.38 86.15 85.03 86.11 1,537,367 +0.52(+0.61%)
Aug 02, 2016 86.01 86.29 85.10 85.58 1,367,990 -0.15(-0.17%)
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.