Indicators

Estee Lauder Co (NY: EL )

127.37 -19.34 (-13.18%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.04	20.08	19.02	19.25	4,691,925	-0.71(-3.57%)
Jan 28, 2005	19.64	20.25	19.64	19.96	4,039,272	+0.61(+3.17%)
Jan 27, 2005	19.38	19.52	18.72	19.35	2,850,285	+0.01(+0.04%)
Jan 26, 2005	19.38	19.43	19.17	19.34	2,119,070	-0.02(-0.09%)
Jan 25, 2005	19.44	19.56	19.35	19.35	1,353,381	-0.10(-0.53%)
Jan 24, 2005	19.56	19.59	19.36	19.46	1,098,229	-0.09(-0.48%)
Jan 21, 2005	19.79	19.89	19.55	19.55	1,624,714	-0.20(-1.01%)
Jan 20, 2005	19.73	19.90	19.71	19.75	1,927,002	+0.03(+0.15%)
Jan 19, 2005	19.76	19.82	19.67	19.72	853,631	-0.06(-0.28%)
Jan 18, 2005	19.41	19.82	19.36	19.78	1,717,816	+0.33(+1.69%)
Jan 14, 2005	19.29	19.55	19.29	19.45	1,830,852	+0.15(+0.80%)
Jan 13, 2005	19.30	19.40	19.22	19.30	1,601,731	-0.01(-0.04%)
Jan 12, 2005	19.15	19.31	19.15	19.30	1,707,966	+0.11(+0.56%)
Jan 11, 2005	19.17	19.24	19.10	19.20	2,102,185	+0.00(+0.02%)
Jan 10, 2005	19.07	19.24	18.99	19.19	1,780,197	+0.09(+0.49%)
Jan 07, 2005	18.91	19.12	18.85	19.10	1,978,596	+0.17(+0.88%)
Jan 06, 2005	18.76	19.04	18.69	18.93	3,550,544	+0.25(+1.32%)
Jan 05, 2005	18.98	18.98	18.63	18.69	3,021,480	-0.36(-1.90%)
Jan 04, 2005	19.40	19.44	18.99	19.05	2,145,335	-0.39(-2.02%)

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.