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, 2010	24.72	25.05	24.67	24.72	3,523,955	-0.18(-0.72%)
May 27, 2010	24.34	24.93	24.34	24.89	5,242,076	+0.94(+3.93%)
May 26, 2010	24.57	24.80	23.95	23.95	9,802,546	-0.47(-1.91%)
May 25, 2010	24.11	24.45	23.90	24.42	5,302	-0.43(-1.74%)
May 24, 2010	24.92	25.06	24.65	24.85	3,871,876	-0.13(-0.53%)
May 21, 2010	24.33	25.04	23.97	24.98	5,549,413	+0.36(+1.46%)
May 20, 2010	24.61	25.01	24.54	24.62	6,646,950	-0.86(-3.38%)
May 19, 2010	25.52	25.64	25.11	25.48	4,036,091	-0.15(-0.58%)
May 18, 2010	26.37	26.56	25.48	25.63	827	-0.57(-2.17%)
May 17, 2010	25.88	26.24	25.51	26.20	6,020,458	+0.31(+1.20%)
May 14, 2010	25.89	26.69	25.72	25.89	7,116,365	-0.92(-3.42%)
May 13, 2010	27.02	27.33	26.80	26.81	3,986,084	-0.30(-1.10%)
May 12, 2010	26.88	27.13	26.69	27.10	3,371,554	+0.32(+1.20%)
May 11, 2010	26.90	27.10	26.77	26.78	1,447	+0.14(+0.51%)
May 10, 2010	26.57	26.69	26.16	26.65	9,593,666	+1.82(+7.33%)
May 07, 2010	25.77	25.77	24.63	24.83	10,154,046	-0.96(-3.72%)
May 06, 2010	26.55	26.67	23.97	25.79	10,797,758	-1.43(-5.27%)
May 05, 2010	27.09	27.43	26.58	27.22	7,921,321	-0.38(-1.37%)
May 04, 2010	27.78	27.87	27.36	27.60	5,584,922	-0.45(-1.62%)

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.