Skip to main content

Estee Lauder Co (NY: EL )

114.34 -0.53 (-0.47%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 78.01 78.26 77.44 78.04 1,728,150 +0.55(+0.71%)
Jun 29, 2015 78.73 78.85 77.43 77.49 1,788,981 -1.76(-2.22%)
Jun 26, 2015 78.42 79.27 78.20 79.25 2,216,207 +1.13(+1.44%)
Jun 25, 2015 79.05 79.06 77.94 78.12 1,931,282 -0.66(-0.83%)
Jun 24, 2015 79.00 79.17 78.57 78.78 1,311,247 -0.21(-0.26%)
Jun 23, 2015 79.36 79.85 78.97 78.99 967,016 -0.56(-0.70%)
Jun 22, 2015 79.80 80.59 79.42 79.55 842,377 +0.01(+0.01%)
Jun 19, 2015 79.31 80.01 79.23 79.54 1,075,236 -0.02(-0.02%)
Jun 18, 2015 79.55 80.15 79.48 79.55 1,513,529 +0.39(+0.49%)
Jun 17, 2015 79.18 79.43 78.39 79.17 1,257,490 +0.07(+0.09%)
Jun 16, 2015 78.14 79.42 77.84 79.09 1,615,688 +1.24(+1.60%)
Jun 15, 2015 77.82 78.13 77.59 77.85 1,273,072 -0.49(-0.62%)
Jun 12, 2015 78.92 79.09 78.15 78.34 1,139,313 -0.63(-0.80%)
Jun 11, 2015 79.59 79.83 78.83 78.97 1,323,792 -0.59(-0.75%)
Jun 10, 2015 79.58 80.10 79.27 79.56 1,269,617 +0.36(+0.45%)
Jun 09, 2015 78.77 79.53 78.76 79.20 1,476,607 +0.38(+0.48%)
Jun 08, 2015 78.82 79.27 78.52 78.82 1,533,640 +0.06(+0.08%)
Jun 05, 2015 78.70 79.06 78.23 78.76 1,513,757 +0.06(+0.08%)
Jun 04, 2015 78.46 78.99 78.30 78.70 1,651,957 +0.03(+0.03%)
Jun 03, 2015 78.80 79.03 78.38 78.67 1,462,248 +0.09(+0.11%)
Jun 02, 2015 78.57 79.10 78.40 78.58 1,150,411 -0.42(-0.54%)
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.