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 29, 2009	13.85	14.11	13.73	14.11	3,819,065	+0.28(+2.00%)
May 28, 2009	14.05	14.18	13.54	13.83	2,454,462	-0.08(-0.58%)
May 27, 2009	14.15	14.30	13.86	13.91	2,182,902	-0.28(-1.95%)
May 26, 2009	13.74	14.25	13.70	14.19	3,888,880	+0.37(+2.69%)
May 22, 2009	13.68	14.02	13.62	13.82	3,688,178	+0.15(+1.12%)
May 21, 2009	14.00	14.03	13.52	13.66	4,674,125	-0.48(-3.38%)
May 20, 2009	14.26	14.62	14.10	14.14	4,491,389	+0.03(+0.24%)
May 19, 2009	14.17	14.29	14.02	14.11	3,086,091	-0.12(-0.84%)
May 18, 2009	13.75	14.26	13.71	14.23	5,145,475	+0.55(+3.99%)
May 15, 2009	13.68	14.00	13.65	13.68	4,945,986	-0.05(-0.34%)
May 14, 2009	13.71	13.95	13.66	13.73	5,091,771	+0.08(+0.59%)
May 13, 2009	13.83	13.96	13.64	13.65	5,840,901	-0.52(-3.67%)
May 12, 2009	14.45	14.47	13.98	14.17	4,703,641	-0.27(-1.86%)
May 11, 2009	14.41	14.57	14.14	14.43	4,290,432	-0.02(-0.15%)
May 08, 2009	14.54	14.73	14.41	14.46	4,657,048	+0.18(+1.25%)
May 07, 2009	14.54	14.72	14.25	14.28	4,369,020	-0.03(-0.24%)
May 06, 2009	14.84	14.93	14.07	14.31	11,031,764	-1.10(-7.11%)
May 05, 2009	15.54	15.56	14.66	15.41	14,779,108	-0.32(-2.03%)
May 04, 2009	14.02	15.78	13.89	15.73	26,818,392	+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.