Skip to main content

Estee Lauder Co (NY: EL )

152.63 +7.59 (+5.23%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.95 13.27 12.86 13.20 2,843,214 +0.25(+1.94%)
Dec 30, 2008 12.59 12.97 12.59 12.95 2,772,273 +0.39(+3.09%)
Dec 29, 2008 12.61 12.61 12.36 12.56 1,923,424 -0.03(-0.20%)
Dec 26, 2008 12.64 12.77 12.42 12.59 0 +0.00(+0.03%)
Dec 24, 2008 12.42 12.69 12.39 12.59 914,322 +0.18(+1.48%)
Dec 23, 2008 12.59 12.64 12.33 12.40 1,734,894 -0.14(-1.16%)
Dec 22, 2008 12.71 12.76 12.32 12.55 2,737,124 -0.09(-0.71%)
Dec 19, 2008 12.74 12.89 12.55 12.64 4,260,797 -0.06(-0.44%)
Dec 18, 2008 12.97 13.12 12.50 12.69 3,883,163 -0.21(-1.62%)
Dec 17, 2008 12.95 13.17 12.58 12.90 3,593,945 -0.06(-0.43%)
Dec 16, 2008 12.77 12.97 12.37 12.96 6,946,082 +0.51(+4.08%)
Dec 15, 2008 12.67 12.74 12.24 12.45 6,829,715 -0.17(-1.39%)
Dec 12, 2008 12.16 12.74 12.05 12.62 0 +0.39(+3.21%)
Dec 11, 2008 12.27 12.57 12.10 12.23 6,768,795 -0.14(-1.14%)
Dec 10, 2008 11.96 12.53 11.87 12.37 7,435,481 +0.38(+3.20%)
Dec 09, 2008 11.87 12.31 11.72 11.99 5,284,096 +0.12(+1.01%)
Dec 08, 2008 12.20 12.29 11.74 11.87 5,151,527 -0.12(-1.00%)
Dec 05, 2008 11.48 12.02 11.22 11.99 0 +0.57(+4.97%)
Dec 04, 2008 11.69 12.06 11.26 11.42 6,077,216 -0.35(-2.97%)
Dec 03, 2008 11.56 11.84 11.17 11.77 6,548,216 +0.23(+1.96%)
Dec 02, 2008 10.83 11.57 10.63 11.55 6,264,743 +0.87(+8.19%)
Dec 01, 2008 11.63 11.63 10.66 10.67 5,038,623 -1.23(-10.32%)
Nov 28, 2008 11.90 12.10 11.64 11.90 1,738,571 +0.12(+0.98%)
Nov 26, 2008 11.28 11.78 10.84 11.78 3,715,051 +0.28(+2.41%)
Nov 25, 2008 11.51 11.75 11.23 11.51 4,931,449 +0.15(+1.31%)
Nov 24, 2008 10.90 11.54 10.90 11.36 6,134,532 +0.42(+3.82%)
Nov 21, 2008 10.75 10.94 10.34 10.94 9,903,073 +0.40(+3.76%)
Nov 20, 2008 11.79 11.93 10.51 10.54 10,102,897 -1.36(-11.46%)
Nov 19, 2008 12.41 12.63 11.91 11.91 4,384,034 -0.52(-4.22%)
Nov 18, 2008 12.58 12.58 12.06 12.43 7,160,261 -0.25(-1.95%)
Nov 17, 2008 12.66 13.06 12.49 12.68 4,138,826 -0.09(-0.67%)
Nov 14, 2008 12.76 13.35 12.46 12.77 0 -0.81(-5.97%)
Nov 13, 2008 13.17 13.58 12.28 13.58 7,399,391 +0.45(+3.41%)
Nov 12, 2008 13.85 13.85 13.06 13.13 7,893,746 -0.92(-6.53%)
Nov 11, 2008 14.11 14.19 13.90 14.04 5,274,572 -0.16(-1.14%)
Nov 10, 2008 14.49 14.57 14.03 14.21 5,162,638 -0.13(-0.92%)
Nov 07, 2008 14.19 14.40 13.93 14.34 0 +0.20(+1.39%)
Nov 06, 2008 14.59 14.65 14.06 14.14 8,335,482 -0.44(-3.04%)
Nov 05, 2008 15.51 15.51 14.57 14.59 4,324,591 -1.12(-7.14%)
Nov 04, 2008 15.13 15.77 14.80 15.71 5,901,690 +0.78(+5.26%)
Nov 03, 2008 15.32 15.47 14.81 14.92 2,887,332 -0.45(-2.91%)
Oct 31, 2008 14.82 15.39 14.41 15.37 0 +0.48(+3.21%)
Oct 30, 2008 15.08 15.12 14.58 14.89 7,030,325 +0.06(+0.40%)
Oct 29, 2008 14.88 15.49 14.70 14.83 4,763,523 -0.25(-1.67%)
Oct 28, 2008 13.89 15.20 13.45 15.09 12,746,897 +1.19(+8.53%)
Oct 27, 2008 13.65 14.28 13.54 13.90 7,878,201 +0.06(+0.46%)
Oct 24, 2008 13.79 14.22 13.59 13.84 0 -0.59(-4.11%)
Oct 23, 2008 14.71 15.09 13.89 14.43 8,567,435 -0.29(-1.94%)
Oct 22, 2008 15.38 15.50 14.32 14.71 7,650,895 -0.72(-4.70%)
Oct 21, 2008 15.79 16.10 15.38 15.44 6,928,903 -0.55(-3.42%)
Oct 20, 2008 15.78 16.10 15.61 15.98 10,326,213 +0.41(+2.60%)
Oct 17, 2008 15.59 15.82 15.38 15.58 0 -0.36(-2.27%)
Oct 16, 2008 16.26 16.61 15.31 15.94 9,722,701 -0.35(-2.15%)
Oct 15, 2008 16.75 17.40 16.29 16.29 5,873,531 -1.02(-5.91%)
Oct 14, 2008 18.71 18.71 16.97 17.32 5,297,282 -0.58(-3.22%)
Oct 13, 2008 17.03 18.48 17.03 17.89 5,137,651 +0.94(+5.53%)
Oct 10, 2008 16.36 17.59 15.47 16.95 0 +0.03(+0.20%)
Oct 09, 2008 17.56 18.20 16.92 16.92 5,162,624 -0.89(-4.98%)
Oct 08, 2008 18.19 18.36 17.21 17.81 6,055,413 -0.69(-3.71%)
Oct 07, 2008 19.22 20.19 18.49 18.49 4,468,888 -0.91(-4.70%)
Oct 06, 2008 19.35 19.81 18.39 19.41 7,682,897 -0.27(-1.37%)
Oct 03, 2008 20.74 20.94 19.28 19.67 0 -0.90(-4.39%)
Oct 02, 2008 21.24 21.70 20.45 20.58 5,174,887 -0.91(-4.25%)
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.