Skip to main content

Estee Lauder Co (NY: EL )

68.94 -18.21 (-20.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 64.25 65.41 62.15 62.20 3,459,953 -0.37(-0.59%)
Oct 30, 2013 63.99 64.09 62.39 62.57 2,076,891 -1.25(-1.96%)
Oct 29, 2013 63.02 63.95 62.78 63.82 2,146,053 +1.10(+1.75%)
Oct 28, 2013 62.87 62.94 62.49 62.73 1,868,257 +0.04(+0.07%)
Oct 25, 2013 62.79 63.10 62.32 62.68 1,171,640 +0.11(+0.17%)
Oct 24, 2013 62.76 62.96 62.38 62.58 1,196,891 +0.11(+0.17%)
Oct 23, 2013 62.62 62.81 62.22 62.47 1,053,835 -0.58(-0.92%)
Oct 22, 2013 62.74 63.37 62.51 63.05 1,392,875 +0.75(+1.21%)
Oct 21, 2013 63.13 63.17 61.79 62.30 1,440,018 -0.86(-1.36%)
Oct 18, 2013 62.98 63.24 62.78 63.16 1,909,292 +0.30(+0.47%)
Oct 17, 2013 62.18 62.97 61.68 62.86 1,499,925 +0.63(+1.01%)
Oct 16, 2013 62.15 62.50 61.80 62.23 1,760,217 +0.43(+0.70%)
Oct 15, 2013 62.40 62.53 61.71 61.80 2,152,014 -1.01(-1.61%)
Oct 14, 2013 61.86 62.81 61.86 62.81 1,195,918 +0.56(+0.90%)
Oct 11, 2013 61.81 62.26 61.34 62.24 1,987,364 +0.33(+0.54%)
Oct 10, 2013 60.93 61.93 60.90 61.91 1,680,448 +1.63(+2.70%)
Oct 09, 2013 60.36 60.54 59.83 60.28 1,739,280 +0.05(+0.09%)
Oct 08, 2013 60.82 61.04 60.19 60.23 1,888,201 -0.51(-0.84%)
Oct 07, 2013 60.75 61.00 60.48 60.74 1,451,151 -0.60(-0.99%)
Oct 04, 2013 60.91 61.56 60.77 61.34 1,869,625 +0.47(+0.78%)
Oct 03, 2013 61.55 61.64 60.68 60.87 1,031,054 -0.85(-1.38%)
Oct 02, 2013 61.61 61.75 60.93 61.72 1,124,694 -0.08(-0.13%)
Oct 01, 2013 61.27 61.84 61.21 61.80 1,135,565 +0.53(+0.86%)
Sep 30, 2013 61.51 62.14 61.17 61.27 1,877,179 -0.46(-0.74%)
Sep 27, 2013 61.79 61.89 61.38 61.73 1,028,134 -0.28(-0.45%)
Sep 26, 2013 62.37 62.72 61.80 62.01 1,187,721 -0.35(-0.56%)
Sep 25, 2013 62.74 63.03 62.15 62.36 1,516,153 -0.32(-0.52%)
Sep 24, 2013 62.10 63.03 61.86 62.68 1,810,376 +0.66(+1.06%)
Sep 23, 2013 62.81 62.82 62.02 62.03 1,365,589 -0.87(-1.38%)
Sep 20, 2013 63.59 63.72 62.83 62.89 4,279,163 -0.60(-0.94%)
Sep 19, 2013 63.24 63.53 62.63 63.49 1,771,947 +0.23(+0.36%)
Sep 18, 2013 62.50 63.31 61.73 63.26 1,516,713 +0.74(+1.18%)
Sep 17, 2013 62.19 62.69 62.18 62.53 1,284,832 +0.19(+0.31%)
Sep 16, 2013 62.74 62.74 62.02 62.33 1,429,654 +0.27(+0.44%)
Sep 13, 2013 61.96 62.27 61.64 62.06 1,406,954 +0.41(+0.67%)
Sep 12, 2013 61.20 61.87 60.96 61.65 1,584,025 +0.56(+0.92%)
Sep 11, 2013 60.34 61.10 60.21 61.09 1,598,212 +0.63(+1.04%)
Sep 10, 2013 60.96 61.03 60.12 60.46 1,797,767 -0.46(-0.75%)
Sep 09, 2013 60.03 60.92 60.03 60.91 2,080,768 +1.67(+2.83%)
Sep 06, 2013 59.16 59.67 58.48 59.24 1,580,015 +0.18(+0.31%)
Sep 05, 2013 59.10 59.55 58.87 59.05 1,322,630 +0.05(+0.09%)
Sep 04, 2013 58.17 59.17 57.87 59.00 1,897,677 +0.92(+1.58%)
Sep 03, 2013 57.91 58.82 57.87 58.08 1,950,049 +0.79(+1.38%)
Aug 30, 2013 57.41 57.52 56.97 57.29 953,184 -0.01(-0.02%)
Aug 29, 2013 56.74 57.73 56.49 57.30 1,680,595 -0.01(-0.02%)
Aug 28, 2013 57.22 57.51 56.65 57.31 2,115,554 -0.07(-0.12%)
Aug 27, 2013 58.17 58.17 57.30 57.38 1,979,879 -1.42(-2.42%)
Aug 26, 2013 59.56 59.93 58.80 58.80 1,691,610 -0.77(-1.29%)
Aug 23, 2013 58.76 59.67 58.56 59.57 1,965,616 +0.77(+1.31%)
Aug 22, 2013 57.94 58.90 57.90 58.80 1,395,093 +0.83(+1.43%)
Aug 21, 2013 58.47 58.59 57.89 57.97 1,895,112 -0.47(-0.81%)
Aug 20, 2013 58.30 59.15 57.99 58.45 3,678,038 +0.10(+0.16%)
Aug 19, 2013 58.66 58.78 57.95 58.35 2,309,922 -0.44(-0.74%)
Aug 16, 2013 58.72 59.19 58.48 58.79 2,281,301 -0.10(-0.16%)
Aug 15, 2013 58.47 60.16 58.29 58.88 7,080,299 +1.95(+3.42%)
Aug 14, 2013 57.88 58.05 56.77 56.93 3,332,092 -1.15(-1.99%)
Aug 13, 2013 58.12 58.25 57.61 58.09 1,900,417 -0.11(-0.20%)
Aug 12, 2013 58.14 58.51 57.86 58.20 1,753,794 -0.01(-0.01%)
Aug 09, 2013 57.68 58.53 57.28 58.21 1,747,215 +0.52(+0.89%)
Aug 08, 2013 58.34 58.53 57.57 57.69 2,187,488 -0.56(-0.96%)
Aug 07, 2013 58.67 58.94 57.91 58.25 1,974,046 -0.69(-1.17%)
Aug 06, 2013 58.73 59.03 58.45 58.94 1,913,760 +0.13(+0.22%)
Aug 05, 2013 58.26 58.88 58.25 58.81 1,658,477 +0.34(+0.58%)
Aug 02, 2013 58.16 58.58 58.10 58.47 1,675,054 +0.09(+0.15%)
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.