Skip to main content

Estee Lauder Co (NY: EL )

152.38 +7.34 (+5.06%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 27.87 27.92 27.48 27.66 2,884,442 -0.27(-0.96%)
Mar 30, 2010 27.81 28.04 27.64 27.93 3,380,669 +0.18(+0.65%)
Mar 29, 2010 27.35 27.79 27.32 27.75 2,927,229 +0.49(+1.81%)
Mar 26, 2010 27.06 27.31 26.95 27.26 3,964,206 +0.23(+0.84%)
Mar 25, 2010 27.27 27.54 27.02 27.03 2,913,001 -0.13(-0.47%)
Mar 24, 2010 27.77 27.82 27.15 27.16 3,841,119 -0.69(-2.47%)
Mar 23, 2010 27.64 27.88 27.49 27.84 2,190,392 +0.15(+0.54%)
Mar 22, 2010 26.80 27.74 26.43 27.70 3,464,039 +0.78(+2.88%)
Mar 19, 2010 27.24 27.72 26.75 26.92 3,194,207 -0.29(-1.05%)
Mar 18, 2010 27.29 27.41 27.03 27.21 2,027,056 -0.06(-0.20%)
Mar 17, 2010 27.06 27.37 27.03 27.26 2,170,595 +0.21(+0.77%)
Mar 16, 2010 26.90 27.08 26.81 27.05 2,408,455 +0.14(+0.52%)
Mar 15, 2010 26.83 26.91 26.80 26.91 3,913,851 -0.17(-0.63%)
Mar 12, 2010 27.02 27.12 26.84 27.08 2,416,443 +0.14(+0.51%)
Mar 11, 2010 26.33 26.98 26.31 26.95 3,746,929 +0.57(+2.15%)
Mar 10, 2010 26.22 26.46 26.15 26.38 2,617,135 +0.09(+0.34%)
Mar 09, 2010 26.44 26.51 26.20 26.29 3,002,904 -0.29(-1.11%)
Mar 08, 2010 26.44 26.59 26.13 26.58 3,221,138 +0.29(+1.10%)
Mar 05, 2010 26.19 26.41 25.74 26.29 3,011,680 +0.25(+0.95%)
Mar 04, 2010 26.09 26.27 26.01 26.05 3,765,256 -0.04(-0.16%)
Mar 03, 2010 26.28 26.39 26.04 26.09 3,468,865 -0.17(-0.67%)
Mar 02, 2010 26.49 26.52 26.20 26.26 6,690,607 -0.24(-0.92%)
Mar 01, 2010 25.78 26.54 25.71 26.51 7,123,567 +0.87(+3.38%)
Feb 26, 2010 25.90 25.90 25.58 25.64 2,940,455 -0.19(-0.73%)
Feb 25, 2010 25.42 25.88 25.15 25.83 5,014,628 +0.24(+0.93%)
Feb 24, 2010 25.12 25.61 25.12 25.59 5,605,076 +0.58(+2.30%)
Feb 23, 2010 25.15 25.37 24.98 25.01 2,914,811 -0.18(-0.73%)
Feb 22, 2010 25.09 25.29 25.08 25.20 2,648,131 +0.11(+0.44%)
Feb 19, 2010 25.32 25.33 25.03 25.09 3,474,336 -0.29(-1.14%)
Feb 18, 2010 25.06 25.44 25.00 25.38 3,596,947 +0.28(+1.10%)
Feb 17, 2010 24.95 25.16 24.86 25.10 3,103,340 +0.21(+0.86%)
Feb 16, 2010 24.28 24.92 24.28 24.89 3,618,699 +0.72(+3.00%)
Feb 12, 2010 23.96 24.16 24.16 24.16 9,016,601 -0.09(-0.37%)
Feb 11, 2010 23.91 24.28 23.73 24.25 3,837,207 +0.35(+1.44%)
Feb 10, 2010 23.84 24.11 23.67 23.90 4,509,806 -0.08(-0.34%)
Feb 09, 2010 23.93 24.14 23.69 23.99 6,031,864 +0.26(+1.10%)
Feb 08, 2010 23.63 24.30 23.61 23.73 5,581,979 +0.10(+0.43%)
Feb 05, 2010 23.72 23.75 23.12 23.62 5,307,039 -0.19(-0.79%)
Feb 04, 2010 23.91 24.04 23.63 23.81 6,141,698 -0.31(-1.29%)
Feb 03, 2010 23.70 24.27 23.58 24.12 6,350,737 +0.24(+1.02%)
Feb 02, 2010 22.83 24.00 22.82 23.88 8,606,236 +1.16(+5.13%)
Feb 01, 2010 22.53 23.00 22.37 22.71 6,892,059 +0.32(+1.43%)
Jan 29, 2010 22.71 22.73 22.22 22.40 6,302,129 -0.22(-0.98%)
Jan 28, 2010 22.67 22.92 22.51 22.62 6,218,042 -0.26(-1.12%)
Jan 27, 2010 22.79 22.92 22.49 22.87 4,458,876 +0.04(+0.17%)
Jan 26, 2010 22.66 23.01 22.54 22.83 5,414,671 +0.16(+0.71%)
Jan 25, 2010 22.86 22.95 22.58 22.67 5,044,772 +0.00(+0.00%)
Jan 22, 2010 22.81 23.02 22.55 22.67 6,682,650 -0.15(-0.67%)
Jan 21, 2010 22.41 22.93 22.30 22.83 20,274,422 +1.91(+9.16%)
Jan 20, 2010 21.12 21.21 20.81 20.91 3,685,725 -0.41(-1.90%)
Jan 19, 2010 21.23 21.52 21.07 21.32 3,747,290 +0.10(+0.46%)
Jan 15, 2010 21.34 21.22 21.22 21.22 10,683,527 -0.06(-0.28%)
Jan 14, 2010 21.30 21.39 21.07 21.28 3,522,323 -0.03(-0.14%)
Jan 13, 2010 21.19 21.36 21.05 21.31 3,758,912 +0.17(+0.83%)
Jan 12, 2010 21.15 21.50 21.04 21.13 4,409,884 -0.09(-0.44%)
Jan 11, 2010 21.10 21.25 20.70 21.23 3,836,037 +0.20(+0.95%)
Jan 08, 2010 20.84 21.05 20.70 21.03 2,604,899 +0.09(+0.41%)
Jan 07, 2010 20.65 20.98 20.42 20.94 4,531,576 +0.26(+1.26%)
Jan 06, 2010 20.73 20.85 20.54 20.68 5,214,558 +0.06(+0.31%)
Jan 05, 2010 20.63 20.68 20.32 20.62 3,805,958 -0.08(-0.39%)
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.