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 (%)
Jan 31, 2005	19.94	19.97	18.92	19.15	4,716,672	-0.71(-3.57%)
Jan 28, 2005	19.53	20.15	19.53	19.86	4,060,576	+0.61(+3.17%)
Jan 27, 2005	19.27	19.42	18.62	19.24	2,865,318	+0.01(+0.04%)
Jan 26, 2005	19.27	19.33	19.07	19.24	2,130,246	-0.02(-0.09%)
Jan 25, 2005	19.34	19.46	19.24	19.25	1,360,519	-0.10(-0.53%)
Jan 24, 2005	19.45	19.49	19.26	19.36	1,104,022	-0.09(-0.48%)
Jan 21, 2005	19.69	19.79	19.45	19.45	1,633,283	-0.20(-1.01%)
Jan 20, 2005	19.62	19.79	19.61	19.65	1,937,166	+0.03(+0.15%)
Jan 19, 2005	19.66	19.72	19.57	19.62	858,133	-0.06(-0.28%)
Jan 18, 2005	19.31	19.71	19.26	19.67	1,726,876	+0.33(+1.69%)
Jan 14, 2005	19.19	19.45	19.19	19.35	1,840,508	+0.15(+0.80%)
Jan 13, 2005	19.20	19.30	19.12	19.19	1,610,179	-0.01(-0.04%)
Jan 12, 2005	19.05	19.21	19.05	19.20	1,716,975	+0.11(+0.56%)
Jan 11, 2005	19.07	19.13	19.00	19.10	2,113,272	+0.00(+0.02%)
Jan 10, 2005	18.97	19.14	18.89	19.09	1,789,586	+0.09(+0.49%)
Jan 07, 2005	18.81	19.02	18.75	19.00	1,989,031	+0.17(+0.88%)
Jan 06, 2005	18.66	18.94	18.59	18.83	3,569,271	+0.25(+1.32%)
Jan 05, 2005	18.88	18.88	18.53	18.59	3,037,417	-0.36(-1.90%)
Jan 04, 2005	19.30	19.34	18.89	18.95	2,156,650	-0.39(-2.02%)

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.