Indicators

Estee Lauder Co (NY: EL )

112.70 +1.91 (+1.72%)

Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.48	10.70	10.30	10.46	4,600,852	+0.00(+0.04%)
Mar 30, 2009	10.71	10.82	10.29	10.45	4,355,239	-0.58(-5.23%)
Mar 26, 2009	10.80	11.03	10.60	11.03	4,808,713	+0.32(+2.97%)
Mar 25, 2009	10.68	10.96	10.48	10.71	4,178,280	+0.08(+0.80%)
Mar 24, 2009	10.42	10.78	10.42	10.63	4,606,248	+0.11(+1.01%)
Mar 23, 2009	10.24	10.52	10.21	10.52	3,614,908	+0.67(+6.85%)
Mar 20, 2009	10.03	10.13	9.828	9.845	4,050,627	-0.32(-3.19%)
Mar 19, 2009	10.00	10.21	9.972	10.17	5,183,081	+0.12(+1.22%)
Mar 18, 2009	9.748	10.22	9.680	10.05	7,111,997	+0.27(+2.72%)
Mar 17, 2009	9.535	9.781	9.468	9.781	4,699,730	+0.33(+3.50%)
Mar 16, 2009	9.561	9.684	9.451	9.451	3,623,041	+0.06(+0.63%)
Mar 13, 2009	9.200	9.417	9.111	9.391	0	+0.23(+2.50%)
Mar 12, 2009	8.912	9.205	8.776	9.162	4,708,701	+0.21(+2.37%)
Mar 11, 2009	8.980	9.111	8.802	8.950	4,289,729	+0.03(+0.38%)
Mar 10, 2009	8.577	8.916	8.547	8.916	5,619,294	+0.45(+5.36%)
Mar 09, 2009	8.619	8.713	8.403	8.462	5,598,998	-0.30(-3.44%)
Mar 06, 2009	8.700	8.950	8.590	8.763	0	+0.03(+0.39%)
Mar 05, 2009	9.166	9.166	8.653	8.730	6,719,778	-0.49(-5.34%)
Mar 04, 2009	9.005	9.387	8.916	9.222	7,453,466	+0.27(+2.98%)

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.