Skip to main content

Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 56.34 56.62 55.75 56.55 1,541,928 +0.43(+0.77%)
Mar 27, 2013 56.18 56.20 55.74 56.12 1,097,127 -0.40(-0.70%)
Mar 26, 2013 56.23 56.53 55.91 56.51 985,492 +0.63(+1.12%)
Mar 25, 2013 56.53 56.89 55.71 55.89 965,147 -0.54(-0.95%)
Mar 22, 2013 55.76 56.65 55.74 56.42 1,353,215 +0.75(+1.35%)
Mar 21, 2013 56.02 56.20 55.66 55.67 1,545,753 -0.63(-1.11%)
Mar 20, 2013 55.43 56.44 55.43 56.30 2,718,275 +1.32(+2.41%)
Mar 19, 2013 55.48 55.64 54.64 54.98 2,650,447 -0.17(-0.30%)
Mar 18, 2013 55.39 55.61 54.98 55.14 2,160,888 -0.79(-1.42%)
Mar 15, 2013 57.18 57.19 55.89 55.94 2,499,514 -1.48(-2.58%)
Mar 14, 2013 57.63 57.70 57.30 57.42 1,167,823 +0.00(+0.00%)
Mar 13, 2013 58.12 58.19 57.03 57.42 1,593,172 -0.72(-1.23%)
Mar 12, 2013 58.23 58.46 58.08 58.14 1,742,421 +0.07(+0.12%)
Mar 11, 2013 57.83 58.25 57.66 58.07 655,060 +0.04(+0.08%)
Mar 08, 2013 58.29 58.29 57.32 58.02 1,836,831 -0.18(-0.30%)
Mar 07, 2013 58.13 58.49 58.01 58.20 2,108,029 -0.02(-0.03%)
Mar 06, 2013 58.19 58.44 58.01 58.22 1,521,276 +0.06(+0.11%)
Mar 05, 2013 57.40 58.74 57.38 58.16 2,604,525 +0.85(+1.48%)
Mar 04, 2013 56.91 57.31 56.60 57.31 1,599,094 +0.37(+0.65%)
Mar 01, 2013 56.24 56.95 55.79 56.94 1,494,413 +0.33(+0.58%)
Feb 28, 2013 56.68 57.05 56.57 56.61 2,095,878 +0.15(+0.27%)
Feb 27, 2013 54.86 56.56 54.83 56.46 1,996,416 +1.41(+2.57%)
Feb 26, 2013 54.50 55.17 54.14 55.05 2,189,287 +0.64(+1.19%)
Feb 25, 2013 56.04 56.04 54.36 54.40 1,602,160 -1.35(-2.42%)
Feb 22, 2013 55.71 56.02 55.18 55.75 1,773,350 +0.25(+0.44%)
Feb 21, 2013 55.75 56.23 55.10 55.50 1,876,115 -0.60(-1.07%)
Feb 20, 2013 56.07 56.61 56.05 56.10 2,177,914 +0.10(+0.17%)
Feb 19, 2013 55.56 56.02 55.04 56.00 2,355,515 +0.43(+0.78%)
Feb 15, 2013 55.85 56.44 55.47 55.57 3,022,369 -0.38(-0.68%)
Feb 14, 2013 55.70 56.16 55.34 55.95 1,372,085 +0.21(+0.38%)
Feb 13, 2013 55.19 55.86 55.17 55.74 1,692,156 +0.55(+1.01%)
Feb 12, 2013 54.57 55.28 54.33 55.19 1,959,555 +0.78(+1.44%)
Feb 11, 2013 54.95 54.95 54.14 54.40 2,791,978 -0.85(-1.55%)
Feb 08, 2013 55.57 55.93 54.98 55.26 1,589,763 -0.34(-0.62%)
Feb 07, 2013 55.67 55.80 54.67 55.60 2,549,427 -0.17(-0.30%)
Feb 06, 2013 56.58 56.79 55.64 55.77 2,300,756 +2.01(+3.73%)
Feb 04, 2013 54.98 55.04 53.71 53.76 2,865,949 -1.47(-2.66%)
Feb 01, 2013 53.89 55.45 53.89 55.23 4,939,600 +1.58(+2.94%)
Jan 31, 2013 54.69 54.82 53.50 53.65 4,453,238 -1.71(-3.09%)
Jan 30, 2013 56.09 56.35 55.27 55.36 1,073,657 -0.75(-1.33%)
Jan 29, 2013 55.74 56.25 55.55 56.11 1,814,430 +0.51(+0.92%)
Jan 28, 2013 55.75 55.80 55.42 55.60 2,358,686 -0.10(-0.17%)
Jan 25, 2013 55.43 55.78 55.21 55.70 2,057,253 +0.63(+1.14%)
Jan 24, 2013 55.12 55.48 54.87 55.07 2,061,583 +0.12(+0.22%)
Jan 23, 2013 55.12 55.41 54.89 54.95 1,518,750 -0.36(-0.65%)
Jan 22, 2013 55.19 55.41 54.91 55.31 1,956,440 -0.04(-0.06%)
Jan 18, 2013 56.28 56.29 54.95 55.34 3,541,699 -1.22(-2.15%)
Jan 17, 2013 56.74 56.89 56.35 56.56 1,700,578 +0.23(+0.41%)
Jan 16, 2013 56.52 56.65 56.27 56.33 1,212,213 -0.33(-0.58%)
Jan 15, 2013 56.36 56.67 56.01 56.66 1,306,643 +0.10(+0.17%)
Jan 14, 2013 56.39 56.74 56.27 56.56 2,360,920 +0.09(+0.16%)
Jan 11, 2013 56.18 56.48 55.95 56.47 2,050,161 +0.29(+0.52%)
Jan 10, 2013 55.36 56.20 55.04 56.18 3,085,203 +1.15(+2.10%)
Jan 09, 2013 55.29 55.67 54.96 55.03 1,532,277 -0.22(-0.40%)
Jan 08, 2013 54.38 55.26 54.26 55.25 1,863,001 +0.65(+1.19%)
Jan 07, 2013 55.19 55.19 54.11 54.60 2,143,052 -0.61(-1.10%)
Jan 04, 2013 54.86 55.46 54.62 55.20 2,152,662 +0.41(+0.74%)
Jan 03, 2013 54.02 55.46 54.02 54.80 3,357,626 +1.07(+2.00%)
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.