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 (%)
Mar 31, 2009	10.54	10.76	10.36	10.51	4,575,837	+0.00(+0.04%)
Mar 30, 2009	10.76	10.88	10.35	10.51	4,331,560	-0.58(-5.23%)
Mar 26, 2009	10.86	11.10	10.65	11.09	4,782,568	+0.32(+2.97%)
Mar 25, 2009	10.73	11.02	10.53	10.77	4,155,562	+0.09(+0.80%)
Mar 24, 2009	10.48	10.84	10.47	10.68	4,581,204	+0.11(+1.01%)
Mar 23, 2009	10.30	10.58	10.27	10.58	3,595,253	+0.68(+6.85%)
Mar 20, 2009	10.09	10.18	9.882	9.899	4,028,604	-0.33(-3.19%)
Mar 19, 2009	10.06	10.27	10.03	10.23	5,154,901	+0.12(+1.22%)
Mar 18, 2009	9.801	10.28	9.733	10.10	7,073,329	+0.27(+2.72%)
Mar 17, 2009	9.588	9.835	9.519	9.835	4,674,178	+0.33(+3.50%)
Mar 16, 2009	9.613	9.737	9.502	9.502	3,603,343	+0.06(+0.63%)
Mar 13, 2009	9.251	9.468	9.161	9.443	0	+0.23(+2.50%)
Mar 12, 2009	8.961	9.255	8.824	9.212	4,683,100	+0.21(+2.37%)
Mar 11, 2009	9.029	9.161	8.850	8.999	4,266,405	+0.03(+0.38%)
Mar 10, 2009	8.624	8.965	8.594	8.965	5,588,742	+0.46(+5.36%)
Mar 09, 2009	8.666	8.760	8.449	8.509	5,568,556	-0.30(-3.44%)
Mar 06, 2009	8.747	8.999	8.637	8.811	0	+0.03(+0.39%)
Mar 05, 2009	9.217	9.217	8.700	8.777	6,683,242	-0.49(-5.34%)
Mar 04, 2009	9.054	9.438	8.965	9.272	7,412,941	+0.27(+2.98%)

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.