Indicators

Estee Lauder Co (NY: EL )

132.00 +0.34 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.85	14.11	13.73	14.11	3,818,334	+0.28(+2.00%)
May 28, 2009	14.05	14.19	13.55	13.83	2,453,993	-0.08(-0.58%)
May 27, 2009	14.16	14.30	13.87	13.91	2,182,484	-0.28(-1.95%)
May 26, 2009	13.74	14.25	13.70	14.19	3,888,136	+0.37(+2.69%)
May 22, 2009	13.68	14.02	13.62	13.82	3,687,472	+0.15(+1.12%)
May 21, 2009	14.01	14.03	13.52	13.66	4,673,231	-0.48(-3.38%)
May 20, 2009	14.26	14.62	14.10	14.14	4,490,530	+0.03(+0.24%)
May 19, 2009	14.17	14.30	14.03	14.11	3,085,501	-0.12(-0.84%)
May 18, 2009	13.75	14.27	13.71	14.23	5,144,491	+0.55(+3.99%)
May 15, 2009	13.69	14.00	13.65	13.68	4,945,039	-0.05(-0.34%)
May 14, 2009	13.71	13.95	13.66	13.73	5,090,797	+0.08(+0.59%)
May 13, 2009	13.84	13.96	13.64	13.65	5,839,783	-0.52(-3.67%)
May 12, 2009	14.45	14.47	13.98	14.17	4,702,741	-0.27(-1.86%)
May 11, 2009	14.41	14.57	14.14	14.44	4,289,611	-0.02(-0.15%)
May 08, 2009	14.54	14.73	14.42	14.46	4,656,157	+0.18(+1.25%)
May 07, 2009	14.54	14.72	14.25	14.28	4,368,184	-0.03(-0.24%)
May 06, 2009	14.85	14.93	14.07	14.31	11,029,654	-1.10(-7.11%)
May 05, 2009	15.54	15.57	14.66	15.41	14,776,281	-0.32(-2.03%)
May 04, 2009	14.03	15.78	13.89	15.73	26,813,262	+2.45(+18.47%)

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.