Skip to main content

Estee Lauder Co (NY: EL )

145.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.47 19.55 19.40 19.53 6,305,617 +0.12(+0.64%)
May 27, 2004 19.51 19.57 19.39 19.40 1,961,945 -0.11(-0.55%)
May 26, 2004 19.44 19.61 19.35 19.51 1,222,287 +0.07(+0.35%)
May 25, 2004 19.06 19.51 19.06 19.44 1,839,529 +0.44(+2.33%)
May 24, 2004 18.91 19.04 18.89 19.00 1,168,584 +0.09(+0.47%)
May 21, 2004 18.98 19.18 18.83 18.91 2,064,897 +0.16(+0.84%)
May 20, 2004 18.76 18.85 18.64 18.75 1,826,865 +0.00(+0.02%)
May 19, 2004 18.66 19.06 18.61 18.75 2,467,323 +0.09(+0.50%)
May 18, 2004 18.89 18.89 18.55 18.65 4,024,732 -0.46(-2.43%)
May 17, 2004 19.06 19.28 19.06 19.12 1,183,593 -0.14(-0.71%)
May 14, 2004 19.10 19.27 18.94 19.25 2,530,407 +0.07(+0.38%)
May 13, 2004 19.55 19.58 19.12 19.18 3,022,418 -0.41(-2.11%)
May 12, 2004 19.34 19.61 19.24 19.59 3,056,892 +0.30(+1.55%)
May 11, 2004 19.15 19.35 19.02 19.30 2,607,797 +0.04(+0.22%)
May 10, 2004 19.55 19.75 19.22 19.25 2,094,446 -0.55(-2.80%)
May 07, 2004 20.02 20.08 19.65 19.81 2,650,010 -0.20(-1.00%)
May 06, 2004 19.99 20.03 19.86 20.01 2,471,310 -0.03(-0.13%)
May 05, 2004 19.73 20.07 19.66 20.03 2,079,202 +0.31(+1.56%)
May 04, 2004 19.59 19.77 19.55 19.73 2,714,267 +0.07(+0.37%)
May 03, 2004 19.49 19.76 19.38 19.65 2,731,386 +0.16(+0.83%)
Apr 30, 2004 19.61 19.77 19.42 19.49 3,085,972 -0.12(-0.63%)
Apr 29, 2004 19.36 19.79 19.02 19.61 4,020,041 +0.67(+3.56%)
Apr 28, 2004 19.08 19.08 18.78 18.94 3,162,658 +0.18(+0.95%)
Apr 27, 2004 18.81 19.00 18.72 18.76 1,623,776 +0.00(+0.00%)
Apr 26, 2004 18.70 18.83 18.69 18.76 2,658,687 +0.12(+0.64%)
Apr 23, 2004 19.02 19.02 18.62 18.64 1,327,819 -0.31(-1.62%)
Apr 22, 2004 18.53 18.98 18.51 18.95 1,148,650 +0.36(+1.93%)
Apr 21, 2004 18.38 18.66 18.34 18.59 922,109 +0.10(+0.55%)
Apr 20, 2004 18.70 18.83 18.49 18.49 1,303,429 -0.27(-1.45%)
Apr 19, 2004 18.93 18.93 18.72 18.76 1,256,761 -0.11(-0.56%)
Apr 16, 2004 18.75 19.11 18.66 18.87 964,556 +0.22(+1.19%)
Apr 15, 2004 18.61 18.67 18.48 18.65 885,760 +0.03(+0.18%)
Apr 14, 2004 18.44 18.63 18.38 18.61 1,152,168 -0.04(-0.23%)
Apr 13, 2004 18.69 18.74 18.52 18.66 1,214,783 +0.07(+0.39%)
Apr 12, 2004 18.71 18.73 18.54 18.58 699,790 -0.09(-0.46%)
Apr 08, 2004 18.99 19.19 18.48 18.67 1,913,635 -0.32(-1.71%)
Apr 07, 2004 18.93 19.06 18.80 18.99 1,760,497 +0.01(+0.05%)
Apr 06, 2004 18.55 18.98 18.54 18.98 4,168,958 +0.43(+2.34%)
Apr 05, 2004 18.53 18.67 18.48 18.55 1,778,320 -0.15(-0.82%)
Apr 02, 2004 18.93 19.12 18.70 18.70 1,166,239 -0.14(-0.77%)
Apr 01, 2004 19.01 19.01 18.78 18.85 2,296,597 -0.06(-0.32%)
Mar 31, 2004 18.29 19.01 18.29 18.91 4,004,094 +0.65(+3.55%)
Mar 30, 2004 18.36 18.43 18.23 18.26 1,414,120 -0.10(-0.56%)
Mar 29, 2004 18.34 18.47 18.29 18.36 1,532,550 -0.00(-0.02%)
Mar 26, 2004 18.42 18.51 18.25 18.37 928,676 -0.07(-0.39%)
Mar 25, 2004 18.17 18.57 18.13 18.44 1,859,697 +0.55(+3.05%)
Mar 24, 2004 18.00 18.06 17.82 17.89 1,370,031 -0.10(-0.55%)
Mar 23, 2004 18.42 18.44 17.99 17.99 1,496,903 -0.35(-1.91%)
Mar 22, 2004 18.31 18.42 18.08 18.34 1,974,843 -0.04(-0.21%)
Mar 19, 2004 18.40 18.46 18.28 18.38 1,045,933 -0.06(-0.30%)
Mar 18, 2004 18.22 18.45 18.02 18.43 1,466,182 +0.22(+1.19%)
Mar 17, 2004 18.16 18.29 18.04 18.22 1,062,583 +0.06(+0.31%)
Mar 16, 2004 18.12 18.24 18.07 18.16 1,223,694 +0.09(+0.50%)
Mar 15, 2004 18.17 18.22 17.99 18.07 1,727,196 -0.07(-0.40%)
Mar 12, 2004 18.41 18.44 18.07 18.14 2,035,583 -0.29(-1.60%)
Mar 11, 2004 18.51 18.56 18.41 18.44 2,536,974 -0.07(-0.37%)
Mar 10, 2004 18.34 18.75 18.34 18.51 2,305,508 +0.19(+1.02%)
Mar 09, 2004 18.50 18.53 18.21 18.32 1,534,426 -0.17(-0.92%)
Mar 08, 2004 18.72 18.83 18.44 18.49 1,872,595 -0.09(-0.48%)
Mar 05, 2004 18.19 18.63 18.17 18.58 2,954,175 +0.39(+2.16%)
Mar 04, 2004 18.16 18.27 18.11 18.19 2,055,047 +0.03(+0.14%)
Mar 03, 2004 18.24 18.24 17.93 18.16 1,540,523 -0.08(-0.42%)
Mar 02, 2004 18.38 18.41 18.19 18.24 1,345,642 -0.18(-0.97%)
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.