ESTEE LAUDER CO. (NY: EL)
76.25 USD  +0.47 (+0.62%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2002 29.80 30.10 29.07 29.12 780,600 -0.20(-0.68%)
Oct 30, 2002 28.85 29.99 28.50 29.32 1,363,000 +0.26(+0.89%)
Oct 29, 2002 27.40 28.60 26.80 29.06 2,880,800 +1.70(+6.21%)
Oct 28, 2002 27.60 27.65 26.80 27.36 1,015,700 +0.26(+0.96%)
Oct 25, 2002 26.74 27.22 26.41 27.10 547,500 +0.40(+1.50%)
Oct 24, 2002 27.55 27.67 26.33 26.70 1,098,500 -0.75(-2.73%)
Oct 23, 2002 27.65 27.91 27.10 27.45 603,300 -0.35(-1.26%)
Oct 22, 2002 28.17 28.25 27.47 27.80 503,800 -0.57(-2.01%)
Oct 21, 2002 28.05 28.75 27.70 28.37 919,300 -0.18(-0.63%)
Oct 18, 2002 28.55 28.70 28.00 28.55 809,500 -0.02(-0.07%)
Oct 17, 2002 27.85 28.80 27.75 28.57 828,200 +1.17(+4.27%)
Oct 16, 2002 29.15 29.44 27.40 27.40 907,100 -2.00(-6.80%)
Oct 15, 2002 28.57 29.40 28.32 29.40 911,200 +1.16(+4.11%)
Oct 14, 2002 27.76 28.39 27.76 28.24 394,000 +0.38(+1.36%)
Oct 11, 2002 27.40 28.41 27.11 27.86 1,628,700 +1.04(+3.88%)
Oct 10, 2002 26.05 27.11 25.20 26.82 1,644,900 +0.54(+2.05%)
Oct 09, 2002 27.10 27.13 25.92 26.28 769,000 -1.27(-4.61%)
Oct 08, 2002 27.18 27.61 26.90 27.55 718,800 +0.45(+1.66%)
Oct 07, 2002 27.50 27.75 27.08 27.10 610,000 -0.52(-1.88%)
Oct 04, 2002 28.15 28.44 26.85 27.62 2,377,600 -0.43(-1.53%)
Oct 03, 2002 28.17 29.00 28.05 28.05 1,880,900 -0.19(-0.67%)
Oct 02, 2002 28.41 28.65 27.76 28.24 1,369,100 -0.16(-0.56%)
Oct 01, 2002 28.91 29.17 27.16 28.40 2,836,900 -0.34(-1.18%)
Sep 30, 2002 29.75 29.76 27.96 28.74 2,787,000 -1.51(-4.99%)
Sep 27, 2002 30.68 30.85 30.06 30.25 821,000 -0.50(-1.63%)
Sep 26, 2002 29.92 31.19 29.92 30.75 969,900 +1.12(+3.78%)
Sep 25, 2002 29.82 30.08 29.30 29.63 1,627,000 -0.16(-0.54%)
Sep 24, 2002 30.40 30.40 29.71 29.79 1,298,400 -0.63(-2.07%)
Sep 23, 2002 30.30 30.80 30.04 30.42 974,200 +0.12(+0.40%)
Sep 20, 2002 29.70 30.38 29.60 30.30 1,038,400 +0.62(+2.09%)
Sep 19, 2002 29.10 30.22 28.90 29.68 1,064,500 +0.38(+1.30%)
Sep 18, 2002 29.95 29.96 28.70 29.30 2,297,600 -1.06(-3.49%)
Sep 17, 2002 32.12 32.12 30.30 30.36 1,553,700 -1.73(-5.39%)
Sep 16, 2002 31.52 32.25 31.41 32.09 876,700 +0.57(+1.81%)
Sep 13, 2002 31.50 31.55 31.18 31.52 751,900 +0.02(+0.06%)
Sep 12, 2002 32.62 32.62 31.26 31.50 8,960,000 -1.63(-4.92%)
Sep 11, 2002 32.00 33.13 32.00 33.13 2,270,000 +1.13(+3.53%)
Sep 10, 2002 31.35 32.50 31.20 32.00 835,600 +0.69(+2.20%)
Sep 09, 2002 30.68 31.36 30.61 31.31 468,200 +0.41(+1.33%)
Sep 06, 2002 31.40 32.15 30.76 30.90 2,040,400 -0.02(-0.06%)
Sep 05, 2002 30.68 31.27 30.67 30.92 1,635,300 +0.24(+0.78%)
Sep 04, 2002 29.50 30.71 29.42 30.68 1,239,400 +1.18(+4.00%)
Sep 03, 2002 29.70 29.75 29.44 29.50 713,400 -0.45(-1.50%)
Aug 30, 2002 29.75 30.39 29.70 29.95 368,000 +0.13(+0.44%)
Aug 29, 2002 30.00 30.10 29.50 29.82 735,200 -0.34(-1.13%)
Aug 28, 2002 30.00 30.23 29.82 30.16 614,900 -0.04(-0.13%)
Aug 27, 2002 30.33 30.47 30.00 30.20 622,200 -0.10(-0.33%)
Aug 26, 2002 30.20 30.50 29.90 30.30 592,400 -0.06(-0.20%)
Aug 23, 2002 30.54 30.80 30.30 30.36 1,356,800 -0.18(-0.59%)
Aug 22, 2002 29.85 30.70 29.70 30.54 1,605,200 +0.78(+2.62%)
Aug 21, 2002 29.79 29.82 29.35 29.76 1,027,600 -0.04(-0.13%)
Aug 20, 2002 29.48 30.34 29.48 29.80 1,764,600 +0.42(+1.43%)
Aug 16, 2002 28.37 29.40 28.02 29.38 1,783,500 +1.01(+3.56%)
Aug 15, 2002 27.66 28.75 26.90 28.37 3,389,300 +0.72(+2.60%)
Aug 14, 2002 26.00 27.71 25.80 27.65 2,216,300 +1.49(+5.70%)
Aug 13, 2002 26.15 26.66 26.04 26.16 1,513,500 +0.01(+0.04%)
Aug 12, 2002 27.36 27.40 25.80 26.15 11,450,000 -1.81(-6.47%)
Aug 07, 2002 28.07 28.20 27.67 27.96 1,378,400 -0.11(-0.39%)
Aug 06, 2002 28.20 28.57 27.65 28.07 1,227,000 -0.03(-0.11%)
Aug 05, 2002 28.35 28.59 27.92 28.10 810,500 -0.20(-0.71%)
Aug 02, 2002 30.05 30.27 28.10 28.30 1,241,100 -1.90(-6.29%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here