Indicators

Estee Lauder Co (NY: EL )

147.45 +2.46 (+1.70%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.47	19.55	19.40	19.53	6,305,617	+0.12(+0.64%)
May 27, 2004	19.51	19.57	19.39	19.40	1,961,945	-0.11(-0.55%)
May 26, 2004	19.44	19.61	19.35	19.51	1,222,287	+0.07(+0.35%)
May 25, 2004	19.06	19.51	19.06	19.44	1,839,529	+0.44(+2.33%)
May 24, 2004	18.91	19.04	18.89	19.00	1,168,584	+0.09(+0.47%)
May 21, 2004	18.98	19.18	18.83	18.91	2,064,897	+0.16(+0.84%)
May 20, 2004	18.76	18.85	18.64	18.75	1,826,865	+0.00(+0.02%)
May 19, 2004	18.66	19.06	18.61	18.75	2,467,323	+0.09(+0.50%)
May 18, 2004	18.89	18.89	18.55	18.65	4,024,732	-0.46(-2.43%)
May 17, 2004	19.06	19.28	19.06	19.12	1,183,593	-0.14(-0.71%)
May 14, 2004	19.10	19.27	18.94	19.25	2,530,407	+0.07(+0.38%)
May 13, 2004	19.55	19.58	19.12	19.18	3,022,418	-0.41(-2.11%)
May 12, 2004	19.34	19.61	19.24	19.59	3,056,892	+0.30(+1.55%)
May 11, 2004	19.15	19.35	19.02	19.30	2,607,797	+0.04(+0.22%)
May 10, 2004	19.55	19.75	19.22	19.25	2,094,446	-0.55(-2.80%)
May 07, 2004	20.02	20.08	19.65	19.81	2,650,010	-0.20(-1.00%)
May 06, 2004	19.99	20.03	19.86	20.01	2,471,310	-0.03(-0.13%)
May 05, 2004	19.73	20.07	19.66	20.03	2,079,202	+0.31(+1.56%)
May 04, 2004	19.59	19.77	19.55	19.73	2,714,267	+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.