ESTEE LAUDER CO. (NY: EL)
74.73 USD  -0.94 (-1.24%)
Streaming Delayed Price  /  Updated: 12:14 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2004 43.88 43.89 42.39 42.95 1,430,800 -1.18(-2.67%)
Oct 28, 2004 43.56 44.20 43.10 44.13 814,500 +0.58(+1.33%)
Oct 27, 2004 43.15 43.56 42.49 43.55 787,600 +0.37(+0.86%)
Oct 26, 2004 42.40 43.18 42.11 43.18 571,500 +0.73(+1.72%)
Oct 25, 2004 42.70 42.71 42.02 42.45 819,100 -0.33(-0.77%)
Oct 22, 2004 42.83 43.18 42.65 42.78 567,400 -0.04(-0.09%)
Oct 21, 2004 42.27 43.13 42.00 42.82 1,227,400 +0.55(+1.30%)
Oct 20, 2004 42.60 42.61 42.02 42.27 943,600 -0.31(-0.73%)
Oct 19, 2004 42.26 42.73 42.21 42.58 1,815,000 +0.33(+0.78%)
Oct 18, 2004 41.55 42.28 41.17 42.25 1,227,400 +0.80(+1.93%)
Oct 15, 2004 40.71 41.69 40.38 41.45 1,171,200 +0.99(+2.45%)
Oct 14, 2004 40.85 40.85 40.28 40.46 911,400 -0.36(-0.88%)
Oct 13, 2004 40.35 40.88 40.30 40.82 889,300 +0.42(+1.04%)
Oct 12, 2004 40.22 40.66 40.22 40.40 1,183,500 -0.07(-0.17%)
Oct 11, 2004 41.05 41.13 40.38 40.47 1,225,400 -0.79(-1.91%)
Oct 08, 2004 41.98 41.98 40.91 41.26 810,800 -0.72(-1.72%)
Oct 07, 2004 41.85 42.20 41.76 41.98 560,400 -0.07(-0.17%)
Oct 06, 2004 41.82 42.33 41.80 42.05 530,500 +0.23(+0.55%)
Oct 05, 2004 41.94 42.05 41.37 41.82 610,200 +0.00(+0.00%)
Oct 04, 2004 41.18 42.46 41.18 41.82 621,400 -0.31(-0.74%)
Oct 01, 2004 41.85 42.43 41.85 42.13 603,200 +0.33(+0.79%)
Sep 30, 2004 42.25 42.56 41.80 41.80 785,200 -0.20(-0.48%)
Sep 29, 2004 41.25 42.05 41.25 42.00 636,200 +0.55(+1.33%)
Sep 28, 2004 41.45 41.86 41.15 41.45 1,275,900 -0.21(-0.50%)
Sep 27, 2004 41.90 41.94 41.53 41.66 658,200 -0.61(-1.44%)
Sep 24, 2004 42.10 42.47 42.03 42.27 646,600 +0.17(+0.40%)
Sep 23, 2004 42.20 42.30 42.05 42.10 601,100 +0.06(+0.14%)
Sep 22, 2004 42.84 43.12 41.89 42.04 1,129,500 -0.80(-1.87%)
Sep 21, 2004 42.71 42.97 42.10 42.84 1,147,700 +0.11(+0.26%)
Sep 20, 2004 43.60 43.61 42.57 42.73 1,375,800 -1.27(-2.89%)
Sep 17, 2004 43.55 44.07 43.52 44.00 506,200 +0.36(+0.82%)
Sep 16, 2004 43.85 44.00 43.52 43.64 520,700 -0.21(-0.48%)
Sep 15, 2004 43.95 44.05 43.83 43.85 663,600 -0.24(-0.54%)
Sep 14, 2004 44.10 44.21 43.18 44.09 1,907,800 -0.08(-0.18%)
Sep 13, 2004 44.40 44.44 44.05 44.17 1,187,000 -0.31(-0.70%)
Sep 10, 2004 44.48 44.54 44.32 44.48 742,100 +0.03(+0.07%)
Sep 09, 2004 45.12 45.29 44.41 44.45 724,500 -0.67(-1.48%)
Sep 08, 2004 45.20 45.20 44.64 45.12 1,170,400 -0.29(-0.64%)
Sep 07, 2004 44.76 45.47 44.76 45.41 752,600 +0.71(+1.59%)
Sep 03, 2004 44.41 44.96 44.41 44.70 465,600 +0.04(+0.09%)
Sep 02, 2004 43.75 44.69 43.73 44.66 710,900 +0.75(+1.71%)
Sep 01, 2004 43.85 44.23 43.72 43.91 735,300 -0.04(-0.09%)
Aug 31, 2004 43.65 44.10 43.57 43.95 769,000 +0.41(+0.94%)
Aug 30, 2004 44.12 44.22 43.49 43.54 559,100 -0.48(-1.09%)
Aug 27, 2004 43.81 44.14 43.76 44.02 362,200 +0.11(+0.25%)
Aug 26, 2004 43.35 44.00 43.22 43.91 719,700 +0.46(+1.06%)
Aug 25, 2004 43.05 43.57 42.88 43.45 658,100 +0.35(+0.81%)
Aug 24, 2004 43.37 43.49 43.00 43.10 1,124,700 -0.02(-0.05%)
Aug 23, 2004 42.60 43.18 42.51 43.12 1,673,800 +0.37(+0.87%)
Aug 20, 2004 42.40 42.80 42.25 42.75 1,547,200 +0.25(+0.59%)
Aug 19, 2004 42.28 42.51 41.80 42.50 2,908,900 +0.22(+0.52%)
Aug 18, 2004 40.50 42.40 40.39 42.28 4,828,200 +2.28(+5.70%)
Aug 17, 2004 40.01 41.35 38.84 40.00 7,794,000 -3.50(-8.05%)
Aug 16, 2004 44.15 44.41 43.34 43.50 1,535,000 +0.20(+0.46%)
Aug 13, 2004 43.73 43.80 42.89 43.30 835,600 -0.44(-1.01%)
Aug 12, 2004 43.90 43.97 43.52 43.74 473,000 -0.28(-0.64%)
Aug 11, 2004 43.70 44.18 43.40 44.02 529,700 +0.22(+0.50%)
Aug 10, 2004 43.69 43.90 43.50 43.80 455,500 +0.10(+0.23%)
Aug 09, 2004 43.19 43.91 43.15 43.70 921,300 +0.76(+1.77%)
Aug 06, 2004 42.41 43.07 42.33 42.94 971,600 -0.36(-0.83%)
Aug 05, 2004 43.83 44.00 43.20 43.30 631,500 -0.63(-1.43%)
Aug 04, 2004 44.00 44.05 43.36 43.93 582,900 -0.07(-0.16%)
Aug 03, 2004 44.25 44.31 43.89 44.00 509,300 -0.11(-0.25%)
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