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 28, 2010	24.85	25.18	24.80	24.85	3,505,466	-0.18(-0.72%)
May 27, 2010	24.46	25.06	24.46	25.03	5,214,572	+0.95(+3.93%)
May 26, 2010	24.70	24.93	24.08	24.08	9,751,115	-0.47(-1.91%)
May 25, 2010	24.23	24.58	24.03	24.55	5,274	-0.43(-1.74%)
May 24, 2010	25.05	25.20	24.78	24.98	3,851,562	-0.13(-0.53%)
May 21, 2010	24.45	25.17	24.09	25.12	5,520,297	+0.36(+1.46%)
May 20, 2010	24.74	25.15	24.67	24.75	6,612,075	-0.87(-3.38%)
May 19, 2010	25.66	25.78	25.24	25.62	4,014,915	-0.15(-0.58%)
May 18, 2010	26.51	26.70	25.61	25.77	823	-0.57(-2.17%)
May 17, 2010	26.02	26.37	25.64	26.34	5,988,870	+0.31(+1.20%)
May 14, 2010	26.03	26.83	25.86	26.03	7,079,028	-0.92(-3.42%)
May 13, 2010	27.16	27.47	26.95	26.95	3,965,170	-0.30(-1.10%)
May 12, 2010	27.02	27.27	26.83	27.25	3,353,864	+0.32(+1.20%)
May 11, 2010	27.04	27.24	26.92	26.92	1,439	+0.14(+0.51%)
May 10, 2010	26.71	26.83	26.30	26.79	9,543,331	+1.83(+7.33%)
May 07, 2010	25.90	25.90	24.76	24.96	10,100,771	-0.96(-3.72%)
May 06, 2010	26.69	26.81	24.09	25.92	10,741,105	-1.44(-5.27%)
May 05, 2010	27.23	27.58	26.72	27.36	7,879,760	-0.38(-1.37%)
May 04, 2010	27.93	28.02	27.50	27.74	5,555,619	-0.46(-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.