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 29, 2002 14.48 14.61 14.33 14.57 1,953,598 +0.00(+0.00%)
Mar 28, 2002 14.48 14.61 14.33 14.57 1,953,598 +0.11(+0.77%)
Mar 27, 2002 14.54 14.56 14.33 14.46 2,299,440 -0.11(-0.73%)
Mar 26, 2002 14.97 14.97 14.48 14.56 2,274,117 -0.41(-2.73%)
Mar 25, 2002 15.01 15.18 14.95 14.97 2,866,856 +0.03(+0.23%)
Mar 22, 2002 14.78 15.05 14.74 14.94 4,857,031 +0.29(+1.98%)
Mar 21, 2002 14.66 14.74 14.32 14.65 1,904,125 -0.00(-0.03%)
Mar 20, 2002 14.50 14.80 14.50 14.65 2,117,257 +0.04(+0.26%)
Mar 19, 2002 14.03 14.76 13.82 14.62 5,838,520 +0.59(+4.23%)
Mar 18, 2002 14.07 14.20 13.82 14.02 1,815,495 +0.01(+0.09%)
Mar 15, 2002 13.61 14.12 13.55 14.01 3,000,034 +0.37(+2.72%)
Mar 14, 2002 13.71 13.82 13.44 13.64 2,317,963 -0.09(-0.62%)
Mar 13, 2002 13.56 13.85 13.56 13.72 2,897,337 +0.08(+0.59%)
Mar 12, 2002 13.54 13.65 13.35 13.64 2,389,007 +0.11(+0.79%)
Mar 11, 2002 13.75 13.80 13.53 13.54 2,785,964 -0.10(-0.75%)
Mar 08, 2002 13.65 13.73 13.52 13.64 2,754,779 +0.06(+0.41%)
Mar 07, 2002 13.75 13.76 13.48 13.58 2,901,792 -0.05(-0.34%)
Mar 06, 2002 13.26 13.63 13.14 13.63 3,194,878 +0.44(+3.33%)
Mar 05, 2002 13.50 13.59 13.10 13.19 1,903,421 -0.24(-1.81%)
Mar 04, 2002 13.29 13.69 13.28 13.43 2,179,392 +0.15(+1.12%)
Mar 01, 2002 13.25 13.46 13.16 13.29 1,027,913 -0.02(-0.16%)
Feb 28, 2002 13.35 13.54 13.22 13.31 2,389,007 +0.02(+0.16%)
Feb 27, 2002 13.11 13.56 13.11 13.29 1,167,891 +0.13(+1.01%)
Feb 26, 2002 12.95 13.43 12.95 13.15 2,113,037 +0.14(+1.05%)
Feb 25, 2002 12.73 13.21 12.71 13.02 3,357,131 +0.23(+1.77%)
Feb 22, 2002 12.47 12.97 12.47 12.79 3,608,951 +0.20(+1.63%)
Feb 21, 2002 12.69 12.70 12.55 12.59 2,506,007 -0.11(-0.87%)
Feb 20, 2002 12.79 12.83 12.64 12.70 2,975,649 -0.09(-0.73%)
Feb 19, 2002 12.83 12.88 12.74 12.79 1,281,140 -0.15(-1.12%)
Feb 18, 2002 13.01 13.05 12.83 12.94 1,768,367 +0.00(+0.00%)
Feb 15, 2002 13.01 13.05 12.83 12.94 1,768,367 -0.24(-1.81%)
Feb 14, 2002 13.22 13.22 12.98 13.17 3,750,336 +0.17(+1.28%)
Feb 13, 2002 13.31 13.32 12.90 13.01 2,222,300 -0.32(-2.40%)
Feb 12, 2002 13.01 13.35 12.91 13.33 5,631,483 +0.35(+2.66%)
Feb 11, 2002 12.79 13.00 12.71 12.98 2,340,472 +0.19(+1.50%)
Feb 08, 2002 12.92 12.92 12.62 12.79 3,799,809 -0.13(-1.02%)
Feb 07, 2002 13.14 13.14 12.84 12.92 2,896,164 -0.29(-2.19%)
Feb 06, 2002 13.22 13.26 13.09 13.21 5,340,507 -0.25(-1.87%)
Feb 05, 2002 13.23 13.48 13.19 13.46 4,706,971 -0.03(-0.25%)
Feb 04, 2002 13.61 13.79 13.43 13.50 3,890,080 -0.32(-2.31%)
Feb 01, 2002 13.65 13.95 13.61 13.82 5,611,319 +0.04(+0.31%)
Jan 31, 2002 13.78 13.93 13.58 13.78 9,536,804 -0.55(-3.87%)
Jan 30, 2002 14.42 14.69 14.20 14.33 6,748,026 -0.17(-1.18%)
Jan 29, 2002 14.67 14.76 14.28 14.50 4,480,239 -0.41(-2.72%)
Jan 28, 2002 14.94 15.25 14.86 14.91 4,172,146 -0.03(-0.20%)
Jan 25, 2002 14.50 15.08 14.50 14.94 3,748,929 +0.35(+2.40%)
Jan 24, 2002 14.50 14.71 14.45 14.59 3,134,151 +0.09(+0.59%)
Jan 23, 2002 14.50 14.63 14.39 14.50 1,625,575 +0.00(+0.00%)
Jan 22, 2002 14.61 14.65 14.38 14.50 1,919,131 -0.16(-1.11%)
Jan 21, 2002 14.89 14.96 14.29 14.66 4,400,988 +0.00(+0.00%)
Jan 18, 2002 14.89 14.96 14.29 14.66 4,383,403 -0.23(-1.55%)
Jan 17, 2002 14.80 14.90 14.48 14.89 3,200,271 +0.43(+2.95%)
Jan 16, 2002 14.22 14.71 14.22 14.47 3,512,350 +0.31(+2.17%)
Jan 15, 2002 14.06 14.39 14.06 14.16 2,028,862 +0.11(+0.76%)
Jan 14, 2002 14.10 14.12 13.99 14.05 3,274,363 -0.05(-0.33%)
Jan 11, 2002 14.16 14.33 13.97 14.10 3,284,680 +0.03(+0.18%)
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.