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, 2010	24.85	25.18	24.81	24.85	3,504,795	-0.18(-0.72%)
May 27, 2010	24.47	25.07	24.47	25.03	5,213,575	+0.95(+3.93%)
May 26, 2010	24.71	24.93	24.08	24.08	9,749,250	-0.47(-1.91%)
May 25, 2010	24.24	24.59	24.03	24.55	5,273	-0.43(-1.74%)
May 24, 2010	25.06	25.20	24.78	24.99	3,850,825	-0.13(-0.53%)
May 21, 2010	24.46	25.18	24.10	25.12	5,519,241	+0.36(+1.46%)
May 20, 2010	24.75	25.15	24.67	24.76	6,610,810	-0.87(-3.38%)
May 19, 2010	25.66	25.78	25.25	25.62	4,014,147	-0.15(-0.58%)
May 18, 2010	26.51	26.71	25.62	25.77	822	-0.57(-2.17%)
May 17, 2010	26.02	26.38	25.65	26.34	5,987,724	+0.31(+1.20%)
May 14, 2010	26.03	26.84	25.86	26.03	7,077,674	-0.92(-3.42%)
May 13, 2010	27.17	27.47	26.95	26.95	3,964,411	-0.30(-1.10%)
May 12, 2010	27.02	27.27	26.84	27.25	3,353,222	+0.32(+1.20%)
May 11, 2010	27.05	27.25	26.92	26.93	1,439	+0.14(+0.51%)
May 10, 2010	26.72	26.84	26.31	26.79	9,541,505	+1.83(+7.33%)
May 07, 2010	25.91	25.91	24.76	24.96	10,098,839	-0.96(-3.72%)
May 06, 2010	26.70	26.82	24.10	25.93	10,739,050	-1.44(-5.27%)
May 05, 2010	27.24	27.58	26.72	27.37	7,878,253	-0.38(-1.37%)
May 04, 2010	27.93	28.02	27.51	27.75	5,554,556	-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.