Indicators

Estee Lauder Co (NY: EL )

110.79 -4.09 (-3.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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	10.45	4,601,732	+0.00(+0.04%)
Mar 30, 2009	10.70	10.82	10.29	10.45	4,356,073	-0.58(-5.23%)
Mar 26, 2009	10.80	11.03	10.59	11.03	4,809,634	+0.32(+2.97%)
Mar 25, 2009	10.67	10.96	10.48	10.71	4,179,079	+0.08(+0.80%)
Mar 24, 2009	10.42	10.78	10.42	10.62	4,607,130	+0.11(+1.01%)
Mar 23, 2009	10.24	10.52	10.21	10.52	3,615,599	+0.67(+6.85%)
Mar 20, 2009	10.03	10.13	9.826	9.843	4,051,403	-0.32(-3.19%)
Mar 19, 2009	10.00	10.21	9.970	10.17	5,184,073	+0.12(+1.22%)
Mar 18, 2009	9.746	10.22	9.678	10.05	7,113,358	+0.27(+2.72%)
Mar 17, 2009	9.534	9.780	9.466	9.780	4,700,630	+0.33(+3.50%)
Mar 16, 2009	9.559	9.682	9.449	9.449	3,623,734	+0.06(+0.63%)
Mar 13, 2009	9.199	9.415	9.110	9.389	0	+0.23(+2.50%)
Mar 12, 2009	8.910	9.203	8.775	9.160	4,709,602	+0.21(+2.37%)
Mar 11, 2009	8.978	9.110	8.800	8.948	4,290,550	+0.03(+0.38%)
Mar 10, 2009	8.575	8.914	8.546	8.914	5,620,369	+0.45(+5.36%)
Mar 09, 2009	8.618	8.711	8.401	8.461	5,600,070	-0.30(-3.44%)
Mar 06, 2009	8.698	8.948	8.588	8.762	0	+0.03(+0.39%)
Mar 05, 2009	9.165	9.165	8.652	8.728	6,721,064	-0.49(-5.34%)
Mar 04, 2009	9.004	9.385	8.914	9.220	7,454,892	+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.