Indicators

Estee Lauder Co (NY: EL )

123.36 +2.63 (+2.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.36	19.45	19.30	19.42	6,338,875	+0.12(+0.64%)
May 27, 2004	19.41	19.47	19.29	19.30	1,972,293	-0.11(-0.55%)
May 26, 2004	19.34	19.51	19.24	19.41	1,228,734	+0.07(+0.35%)
May 25, 2004	18.96	19.41	18.96	19.34	1,849,231	+0.44(+2.33%)
May 24, 2004	18.81	18.94	18.79	18.90	1,174,747	+0.09(+0.47%)
May 21, 2004	18.88	19.08	18.73	18.81	2,075,788	+0.16(+0.84%)
May 20, 2004	18.66	18.75	18.55	18.65	1,836,500	+0.00(+0.02%)
May 19, 2004	18.56	18.96	18.52	18.65	2,480,337	+0.09(+0.50%)
May 18, 2004	18.79	18.79	18.45	18.55	4,045,960	-0.46(-2.43%)
May 17, 2004	18.96	19.18	18.96	19.02	1,189,835	-0.14(-0.71%)
May 14, 2004	19.00	19.17	18.84	19.15	2,543,754	+0.07(+0.38%)
May 13, 2004	19.45	19.48	19.02	19.08	3,038,360	-0.41(-2.11%)
May 12, 2004	19.24	19.50	19.14	19.49	3,073,015	+0.30(+1.55%)
May 11, 2004	19.05	19.25	18.92	19.19	2,621,552	+0.04(+0.22%)
May 10, 2004	19.45	19.64	19.12	19.15	2,105,492	-0.55(-2.80%)
May 07, 2004	19.92	19.97	19.55	19.70	2,663,987	-0.20(-1.00%)
May 06, 2004	19.89	19.92	19.76	19.90	2,484,344	-0.03(-0.13%)
May 05, 2004	19.62	19.97	19.55	19.93	2,090,169	+0.31(+1.56%)
May 04, 2004	19.49	19.66	19.45	19.62	2,728,583	+0.07(+0.37%)

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.