Indicators

Estee Lauder Co (NY: EL )

123.36 +2.63 (+2.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.74	16.74	16.56	16.60	2,312,246	-0.09(-0.53%)
Jul 28, 2005	16.29	16.76	16.25	16.69	3,166,844	+0.45(+2.74%)
Jul 27, 2005	16.27	16.45	16.17	16.25	2,064,236	+0.02(+0.10%)
Jul 26, 2005	16.24	16.27	16.15	16.23	1,103,786	+0.00(+0.03%)
Jul 25, 2005	16.23	16.27	16.10	16.22	1,861,254	+0.00(+0.00%)
Jul 22, 2005	16.02	16.26	15.99	16.22	2,349,731	+0.25(+1.57%)
Jul 21, 2005	15.99	16.16	15.87	15.97	2,730,940	-0.12(-0.74%)
Jul 20, 2005	16.01	16.11	15.76	16.09	3,662,157	+0.04(+0.24%)
Jul 19, 2005	16.06	16.08	15.89	16.06	4,017,434	-0.12(-0.76%)
Jul 18, 2005	16.22	16.23	16.06	16.18	2,155,000	-0.06(-0.34%)
Jul 15, 2005	16.08	16.33	16.03	16.23	2,547,526	+0.17(+1.08%)
Jul 14, 2005	16.18	16.29	16.05	16.06	1,780,863	-0.13(-0.81%)
Jul 13, 2005	16.31	16.38	16.17	16.19	1,740,550	-0.17(-1.01%)
Jul 12, 2005	16.20	16.51	16.20	16.36	1,891,195	+0.17(+1.05%)
Jul 11, 2005	16.06	16.23	16.06	16.19	1,270,226	+0.10(+0.61%)
Jul 08, 2005	16.06	16.12	15.95	16.09	4,134,131	-0.00(-0.03%)
Jul 07, 2005	16.33	16.35	16.06	16.09	3,317,017	-0.32(-1.94%)
Jul 06, 2005	16.44	16.59	16.36	16.41	1,879,643	-0.06(-0.33%)
Jul 05, 2005	16.39	16.47	16.28	16.47	2,476,093	+0.14(+0.83%)

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.