ESTEE LAUDER CO. (NY: EL)
74.44 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2003 37.49 37.62 37.37 37.39 1,114,500 -0.49(-1.29%)
Oct 30, 2003 38.60 38.60 37.87 37.88 717,500 -0.72(-1.87%)
Oct 29, 2003 37.95 38.75 37.88 38.60 1,583,200 +0.78(+2.06%)
Oct 28, 2003 37.70 37.90 37.45 37.82 1,548,200 +1.06(+2.88%)
Oct 27, 2003 36.45 36.77 36.35 36.76 418,900 +0.48(+1.32%)
Oct 24, 2003 36.09 36.35 35.91 36.28 484,200 -0.01(-0.03%)
Oct 23, 2003 36.09 36.32 35.65 36.29 471,600 +0.24(+0.67%)
Oct 22, 2003 36.51 36.62 35.93 36.05 714,100 -0.45(-1.23%)
Oct 21, 2003 36.30 36.81 36.30 36.50 759,900 +0.30(+0.83%)
Oct 20, 2003 36.65 36.65 36.06 36.20 783,000 -0.45(-1.23%)
Oct 17, 2003 36.80 36.84 36.52 36.65 259,600 -0.35(-0.95%)
Oct 16, 2003 36.70 37.02 36.57 37.00 185,400 +0.33(+0.90%)
Oct 15, 2003 37.05 37.05 36.55 36.67 343,400 -0.32(-0.87%)
Oct 14, 2003 36.15 37.02 36.15 36.99 547,700 +0.59(+1.62%)
Oct 13, 2003 36.65 36.98 36.41 36.40 430,000 -0.36(-0.98%)
Oct 10, 2003 36.23 36.90 36.25 36.76 685,800 +0.53(+1.46%)
Oct 09, 2003 36.35 36.95 36.12 36.23 836,200 +0.02(+0.06%)
Oct 08, 2003 36.20 36.28 35.86 36.21 958,700 +0.06(+0.17%)
Oct 07, 2003 35.49 36.15 35.49 36.15 597,600 +0.66(+1.86%)
Oct 06, 2003 35.42 35.59 35.20 35.49 340,200 +0.07(+0.20%)
Oct 03, 2003 35.26 35.95 35.26 35.42 706,200 +0.16(+0.45%)
Oct 02, 2003 35.29 35.38 35.08 35.26 515,400 +0.31(+0.89%)
Oct 01, 2003 34.21 34.90 34.21 34.95 728,000 +0.85(+2.49%)
Sep 30, 2003 33.85 34.30 33.85 34.10 563,300 +0.31(+0.92%)
Sep 29, 2003 33.14 33.90 33.00 33.79 1,021,200 +0.65(+1.96%)
Sep 26, 2003 33.70 33.73 33.06 33.14 1,115,000 -0.56(-1.66%)
Sep 25, 2003 34.16 34.10 33.70 33.70 612,700 -0.46(-1.35%)
Sep 24, 2003 34.30 34.56 34.21 34.16 472,400 -0.14(-0.41%)
Sep 23, 2003 34.80 34.80 34.25 34.30 558,900 -0.63(-1.80%)
Sep 22, 2003 35.10 34.93 34.58 34.93 569,300 -0.17(-0.48%)
Sep 19, 2003 34.68 35.28 34.68 35.10 812,000 +0.60(+1.74%)
Sep 18, 2003 34.70 34.76 34.50 34.50 483,400 -0.08(-0.23%)
Sep 17, 2003 34.45 34.95 34.30 34.58 442,000 +0.06(+0.17%)
Sep 16, 2003 34.48 34.56 34.09 34.52 358,000 +0.04(+0.12%)
Sep 15, 2003 34.52 34.78 34.20 34.48 592,400 -0.04(-0.12%)
Sep 12, 2003 34.45 34.60 34.04 34.52 592,300 +0.15(+0.44%)
Sep 11, 2003 34.48 34.69 34.30 34.37 628,000 -0.11(-0.32%)
Sep 10, 2003 34.82 34.95 34.41 34.48 474,800 -0.44(-1.26%)
Sep 09, 2003 35.45 35.46 34.86 34.92 568,800 -0.48(-1.36%)
Sep 08, 2003 35.95 35.95 35.35 35.40 514,500 +0.01(+0.03%)
Sep 05, 2003 35.47 35.65 35.00 35.39 945,100 -0.08(-0.23%)
Sep 04, 2003 35.20 35.70 34.93 35.47 779,600 +0.19(+0.54%)
Sep 03, 2003 35.50 35.70 35.09 35.28 716,500 +0.30(+0.86%)
Sep 02, 2003 34.65 35.14 34.48 34.98 917,800 +0.49(+1.42%)
Aug 29, 2003 34.41 34.80 34.33 34.49 429,300 +0.15(+0.44%)
Aug 28, 2003 34.00 34.46 34.00 34.34 2,019,600 +0.39(+1.15%)
Aug 27, 2003 34.69 35.43 33.93 33.95 1,880,600 +0.21(+0.62%)
Aug 26, 2003 33.80 33.84 33.45 33.74 1,066,200 +0.00(+0.00%)
Aug 25, 2003 33.05 33.88 33.05 33.74 990,300 +0.61(+1.84%)
Aug 22, 2003 32.97 33.20 32.72 33.13 1,388,900 +0.25(+0.76%)
Aug 21, 2003 33.25 33.25 32.60 32.88 1,761,100 -0.56(-1.67%)
Aug 20, 2003 33.70 33.96 33.32 33.44 2,266,800 -0.46(-1.36%)
Aug 19, 2003 34.30 34.65 33.80 33.90 2,490,800 -0.43(-1.25%)
Aug 18, 2003 35.40 35.60 34.10 34.33 1,823,300 -1.12(-3.16%)
Aug 15, 2003 35.73 35.90 35.28 35.45 605,800 +0.00(+0.00%)
Aug 14, 2003 35.75 36.10 34.75 35.45 4,218,200 -1.71(-4.60%)
Aug 13, 2003 37.70 37.70 37.00 37.16 909,800 -0.61(-1.62%)
Aug 12, 2003 37.87 37.90 37.45 37.77 481,700 -0.08(-0.21%)
Aug 11, 2003 37.89 37.90 37.49 37.85 903,200 -0.03(-0.08%)
Aug 08, 2003 37.37 37.99 37.30 37.88 818,400 +1.11(+3.02%)
Aug 07, 2003 35.84 36.84 35.83 36.77 1,025,000 +0.72(+2.00%)
Aug 06, 2003 36.00 36.15 35.95 36.05 989,100 +0.05(+0.14%)
Aug 05, 2003 36.49 36.50 36.00 36.00 557,500 -0.50(-1.37%)
Aug 04, 2003 36.50 36.63 36.05 36.50 804,400 -0.24(-0.65%)
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