Skip to main content

Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 03, 2005 19.53 19.60 19.41 19.44 1,306,712 -0.08(-0.39%)
Dec 31, 2004 19.36 19.60 19.33 19.52 1,153,106 +0.03(+0.18%)
Dec 30, 2004 19.47 19.57 19.44 19.48 1,115,818 -0.01(-0.07%)
Dec 29, 2004 19.40 19.50 19.36 19.50 972,999 +0.01(+0.04%)
Dec 28, 2004 19.44 19.60 19.40 19.49 1,053,906 +0.00(+0.00%)
Dec 27, 2004 19.60 19.61 19.44 19.49 774,365 -0.11(-0.54%)
Dec 23, 2004 19.74 19.77 19.51 19.59 966,901 -0.20(-1.03%)
Dec 22, 2004 19.73 19.83 19.61 19.80 933,835 +0.14(+0.69%)
Dec 21, 2004 19.70 19.76 19.61 19.66 2,759,293 -0.06(-0.30%)
Dec 20, 2004 19.83 19.85 19.61 19.72 1,530,674 -0.12(-0.60%)
Dec 17, 2004 19.94 19.98 19.73 19.84 1,434,992 -0.11(-0.53%)
Dec 16, 2004 19.81 20.02 19.73 19.95 1,441,558 +0.23(+1.15%)
Dec 15, 2004 19.85 20.02 19.59 19.72 1,968,511 -0.13(-0.64%)
Dec 14, 2004 19.72 19.90 19.67 19.85 1,838,591 +0.02(+0.11%)
Dec 13, 2004 19.60 19.84 19.56 19.83 2,310,199 +0.23(+1.15%)
Dec 10, 2004 19.70 19.70 19.25 19.60 1,931,224 +0.25(+1.30%)
Dec 09, 2004 19.01 19.40 19.01 19.35 1,633,860 +0.35(+1.84%)
Dec 08, 2004 18.92 19.02 18.72 19.00 2,436,367 -0.15(-0.78%)
Dec 07, 2004 19.17 19.23 19.06 19.15 1,753,931 +0.02(+0.11%)
Dec 06, 2004 19.29 19.29 19.00 19.13 1,844,453 -0.11(-0.55%)
Dec 03, 2004 19.08 19.27 19.04 19.24 2,313,716 +0.15(+0.80%)
Dec 02, 2004 18.76 19.18 18.75 19.08 1,700,462 +0.35(+1.84%)
Dec 01, 2004 18.59 18.80 18.56 18.74 1,870,016 +0.13(+0.69%)
Nov 30, 2004 18.81 19.02 18.59 18.61 1,873,299 -0.22(-1.18%)
Nov 29, 2004 18.91 18.95 18.76 18.83 902,410 -0.10(-0.54%)
Nov 26, 2004 19.02 19.12 18.85 18.93 510,302 +0.04(+0.23%)
Nov 24, 2004 19.04 19.04 18.80 18.89 1,391,841 -0.06(-0.34%)
Nov 23, 2004 19.21 19.25 18.91 18.95 2,182,857 -0.31(-1.59%)
Nov 22, 2004 19.15 19.35 19.13 19.26 1,705,621 +0.12(+0.62%)
Nov 19, 2004 19.16 19.21 18.99 19.14 2,422,765 -0.02(-0.11%)
Nov 18, 2004 19.15 19.21 19.06 19.16 2,070,291 -0.03(-0.16%)
Nov 17, 2004 19.04 19.23 19.04 19.19 1,919,263 +0.13(+0.69%)
Nov 16, 2004 19.15 19.24 19.02 19.06 2,042,383 -0.11(-0.56%)
Nov 15, 2004 18.95 19.27 18.89 19.17 2,723,178 +0.15(+0.79%)
Nov 12, 2004 18.70 19.03 18.60 19.02 2,325,208 +0.30(+1.59%)
Nov 11, 2004 18.73 18.89 18.66 18.72 3,004,126 +0.03(+0.18%)
Nov 10, 2004 18.77 18.87 18.59 18.69 1,229,557 -0.15(-0.79%)
Nov 09, 2004 18.89 19.10 18.80 18.83 1,320,549 +0.03(+0.14%)
Nov 08, 2004 18.94 18.97 18.72 18.81 1,329,226 -0.09(-0.47%)
Nov 05, 2004 18.76 19.01 18.68 18.90 1,838,825 +0.31(+1.65%)
Nov 04, 2004 18.34 18.66 18.34 18.59 4,557,079 +0.14(+0.76%)
Nov 03, 2004 18.76 19.18 18.34 18.45 6,390,511 +0.39(+2.17%)
Nov 02, 2004 17.65 18.09 17.63 18.06 5,831,194 +0.30(+1.68%)
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.