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 29, 2016 76.68 77.84 76.56 77.72 2,268,192 +1.42(+1.86%)
Jan 28, 2016 75.57 76.78 75.56 76.29 1,948,650 +1.18(+1.57%)
Jan 27, 2016 76.17 76.41 74.71 75.12 2,666,770 -1.08(-1.42%)
Jan 26, 2016 76.93 77.32 76.02 76.20 2,286,308 +0.11(+0.14%)
Jan 25, 2016 77.15 77.61 76.00 76.09 2,324,722 -2.02(-2.59%)
Jan 22, 2016 77.04 78.31 76.83 78.12 1,539,839 +2.18(+2.87%)
Jan 21, 2016 76.04 76.67 74.68 75.94 2,018,770 +0.34(+0.45%)
Jan 20, 2016 75.36 76.17 73.85 75.60 2,584,018 -0.87(-1.13%)
Jan 19, 2016 76.04 76.69 75.55 76.47 2,328,549 +1.39(+1.86%)
Jan 15, 2016 76.83 75.07 75.07 75.07 2,354,608 -1.76(-2.29%)
Jan 14, 2016 75.96 77.44 75.55 76.83 2,197,770 +1.08(+1.42%)
Jan 13, 2016 76.89 77.32 75.49 75.76 1,786,132 -1.03(-1.34%)
Jan 12, 2016 76.14 76.82 75.72 76.79 1,585,790 +1.23(+1.63%)
Jan 11, 2016 76.00 76.18 74.26 75.55 2,160,013 +0.05(+0.07%)
Jan 08, 2016 76.30 76.94 75.37 75.50 1,907,045 -0.46(-0.61%)
Jan 07, 2016 76.14 77.12 75.67 75.97 2,347,904 -1.60(-2.07%)
Jan 06, 2016 79.37 79.51 77.25 77.57 3,026,928 -2.66(-3.32%)
Jan 05, 2016 79.47 80.38 79.23 80.23 1,639,151 +0.73(+0.92%)
Jan 04, 2016 79.25 79.53 78.51 79.50 1,889,350 -0.77(-0.97%)
Dec 31, 2015 80.79 80.28 80.28 80.28 946,779 -0.88(-1.09%)
Dec 30, 2015 81.44 81.70 81.14 81.16 941,731 -0.34(-0.41%)
Dec 29, 2015 81.22 81.71 81.12 81.50 813,834 +0.67(+0.83%)
Dec 28, 2015 80.58 80.99 80.34 80.82 697,742 -0.13(-0.16%)
Dec 24, 2015 81.07 80.95 80.95 80.95 380,642 -0.51(-0.63%)
Dec 23, 2015 81.13 81.48 80.92 81.46 733,889 +0.65(+0.80%)
Dec 22, 2015 80.49 81.00 79.85 80.81 1,397,810 +0.40(+0.50%)
Dec 21, 2015 80.37 80.71 79.76 80.41 1,420,471 +0.73(+0.92%)
Dec 18, 2015 80.92 81.02 79.63 79.68 2,454,811 -1.64(-2.02%)
Dec 17, 2015 81.84 81.98 81.01 81.33 2,355,401 -0.05(-0.06%)
Dec 16, 2015 80.11 81.55 79.52 81.37 2,477,746 +1.62(+2.03%)
Dec 15, 2015 78.56 80.22 78.51 79.75 2,548,869 +1.76(+2.26%)
Dec 14, 2015 77.08 78.00 76.71 77.99 2,299,949 +0.96(+1.24%)
Dec 11, 2015 78.01 78.55 76.30 77.03 3,258,902 -2.15(-2.72%)
Dec 10, 2015 78.86 79.87 78.44 79.18 2,535,060 +0.57(+0.72%)
Dec 09, 2015 79.27 80.21 78.45 78.62 4,740,202 -0.77(-0.96%)
Dec 08, 2015 78.79 79.57 78.26 79.38 3,237,058 +0.09(+0.12%)
Dec 07, 2015 77.89 79.83 77.59 79.29 2,263,702 +1.41(+1.81%)
Dec 04, 2015 76.58 77.96 76.41 77.88 1,479,442 +1.46(+1.91%)
Dec 03, 2015 76.81 76.99 75.66 76.42 2,623,676 +0.04(+0.05%)
Dec 02, 2015 77.42 77.63 76.32 76.38 1,489,134 -1.13(-1.46%)
Dec 01, 2015 76.81 77.55 76.37 77.51 1,814,731 +0.83(+1.08%)
Nov 30, 2015 77.66 77.83 76.67 76.69 2,171,077 -1.07(-1.37%)
Nov 27, 2015 77.92 78.22 77.61 77.75 851,151 -0.10(-0.13%)
Nov 25, 2015 78.17 77.85 77.85 77.85 1,351,993 +0.12(+0.15%)
Nov 24, 2015 77.22 78.12 76.96 77.73 2,197,808 +0.15(+0.19%)
Nov 23, 2015 76.68 77.71 76.58 77.59 1,165,583 +0.92(+1.20%)
Nov 20, 2015 77.05 77.55 76.54 76.67 1,966,493 -0.15(-0.20%)
Nov 19, 2015 76.43 77.09 76.26 76.83 1,990,554 +0.74(+0.98%)
Nov 18, 2015 74.92 76.13 74.54 76.08 1,689,603 +1.54(+2.06%)
Nov 17, 2015 75.63 75.73 74.37 74.55 1,742,268 -0.90(-1.19%)
Nov 16, 2015 75.09 75.62 74.76 75.44 1,542,797 +0.35(+0.47%)
Nov 13, 2015 76.36 76.36 74.77 75.09 2,212,574 -1.54(-2.00%)
Nov 12, 2015 77.61 78.02 76.59 76.63 1,583,315 -1.34(-1.72%)
Nov 11, 2015 78.19 78.75 77.66 77.97 1,471,208 +0.40(+0.52%)
Nov 10, 2015 76.58 77.79 76.57 77.57 1,157,581 +0.67(+0.87%)
Nov 09, 2015 77.49 77.87 76.27 76.90 2,378,490 -0.93(-1.19%)
Nov 06, 2015 78.58 78.87 76.80 77.82 1,836,921 -0.96(-1.22%)
Nov 05, 2015 78.13 78.96 77.72 78.79 1,936,803 +0.75(+0.97%)
Nov 04, 2015 78.28 78.60 77.36 78.03 2,418,017 -0.84(-1.07%)
Nov 03, 2015 78.98 79.07 77.80 78.88 4,761,977 -0.13(-0.16%)
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.