ESTEE LAUDER CO. (NY: EL)
76.84 USD  +0.01 (+0.01%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2005 32.47 33.23 32.44 33.17 2,274,300 +0.75(+2.31%)
Oct 28, 2005 30.70 32.42 30.68 32.42 3,368,200 +1.62(+5.26%)
Oct 27, 2005 30.65 30.80 30.30 30.80 4,068,900 +0.09(+0.29%)
Oct 26, 2005 31.25 31.52 29.98 30.71 6,653,000 -2.55(-7.67%)
Oct 25, 2005 33.67 33.89 32.82 33.26 1,815,600 -0.64(-1.89%)
Oct 24, 2005 33.86 34.18 33.74 33.90 1,238,700 +0.14(+0.41%)
Oct 21, 2005 33.98 34.28 33.74 33.76 1,110,700 -0.18(-0.53%)
Oct 20, 2005 34.80 34.80 33.90 33.94 1,470,400 -0.83(-2.39%)
Oct 19, 2005 34.97 35.17 34.54 34.77 944,100 -0.48(-1.36%)
Oct 18, 2005 35.32 35.66 35.20 35.25 1,176,300 -0.11(-0.31%)
Oct 17, 2005 35.10 35.55 35.00 35.36 576,200 +0.15(+0.43%)
Oct 14, 2005 34.82 35.29 34.62 35.21 712,600 +0.39(+1.12%)
Oct 13, 2005 34.55 34.95 34.42 34.82 729,000 +0.30(+0.87%)
Oct 12, 2005 34.90 34.90 34.30 34.52 1,274,200 -0.48(-1.37%)
Oct 11, 2005 35.10 35.12 34.85 35.00 1,040,000 -0.01(-0.03%)
Oct 10, 2005 35.10 35.34 34.97 35.01 738,000 -0.11(-0.31%)
Oct 07, 2005 35.15 35.42 35.04 35.12 1,376,500 -0.01(-0.03%)
Oct 06, 2005 35.00 35.28 34.87 35.13 1,820,500 +0.33(+0.95%)
Oct 05, 2005 35.25 35.50 34.80 34.80 1,204,000 -0.38(-1.08%)
Oct 04, 2005 34.98 35.58 34.94 35.18 1,296,800 -0.11(-0.31%)
Oct 03, 2005 34.91 35.45 34.85 35.29 1,674,600 +0.46(+1.32%)
Sep 30, 2005 33.95 34.94 33.95 34.83 1,402,200 +0.91(+2.68%)
Sep 29, 2005 33.75 34.05 33.65 33.92 3,643,900 -0.79(-2.28%)
Sep 28, 2005 35.12 35.20 34.71 34.71 2,381,600 -0.41(-1.17%)
Sep 27, 2005 35.25 35.30 34.95 35.12 2,687,100 +0.12(+0.34%)
Sep 26, 2005 35.65 35.65 34.91 35.00 3,786,700 -0.40(-1.13%)
Sep 23, 2005 35.50 35.72 35.40 35.40 1,955,900 -0.27(-0.76%)
Sep 22, 2005 35.89 35.94 35.40 35.67 1,837,500 -0.31(-0.86%)
Sep 21, 2005 36.20 36.25 35.75 35.98 4,169,500 -0.50(-1.37%)
Sep 20, 2005 36.48 36.75 34.25 36.48 11,045,600 -4.00(-9.88%)
Sep 19, 2005 40.51 40.75 40.39 40.48 778,600 -0.10(-0.25%)
Sep 16, 2005 40.24 40.67 40.15 40.58 711,800 +0.41(+1.02%)
Sep 15, 2005 39.77 40.24 39.63 40.17 520,800 +0.57(+1.44%)
Sep 14, 2005 39.95 40.09 39.54 39.60 937,100 -0.39(-0.98%)
Sep 13, 2005 40.15 40.41 39.93 39.99 771,400 -0.38(-0.94%)
Sep 12, 2005 40.14 40.67 39.91 40.37 388,900 +0.05(+0.12%)
Sep 09, 2005 40.16 40.46 40.01 40.32 760,400 +0.16(+0.40%)
Sep 08, 2005 41.09 41.09 40.05 40.16 1,154,100 -0.89(-2.17%)
Sep 07, 2005 40.93 41.15 40.70 41.05 1,212,000 +0.28(+0.69%)
Sep 06, 2005 40.52 40.79 40.23 40.77 564,500 +0.24(+0.59%)
Sep 02, 2005 40.56 40.74 40.28 40.53 546,300 -0.06(-0.15%)
Sep 01, 2005 40.28 40.73 40.15 40.59 1,010,600 +0.20(+0.50%)
Aug 31, 2005 40.24 40.52 40.10 40.39 1,045,100 +0.04(+0.10%)
Aug 30, 2005 40.55 40.89 39.93 40.35 1,078,900 -0.24(-0.59%)
Aug 29, 2005 39.91 40.60 39.89 40.59 602,600 +0.68(+1.70%)
Aug 26, 2005 40.46 40.46 39.87 39.91 748,800 -0.55(-1.36%)
Aug 25, 2005 40.10 40.49 40.05 40.46 831,700 +0.29(+0.72%)
Aug 24, 2005 40.60 40.60 40.02 40.17 1,880,600 -0.56(-1.37%)
Aug 23, 2005 41.00 41.16 40.70 40.73 1,244,700 -0.34(-0.83%)
Aug 22, 2005 41.43 41.65 40.89 41.07 1,889,500 -0.39(-0.94%)
Aug 19, 2005 41.75 41.76 41.33 41.46 2,064,500 -0.38(-0.91%)
Aug 18, 2005 41.05 42.01 40.95 41.84 3,022,800 +0.86(+2.10%)
Aug 17, 2005 41.10 41.39 40.52 40.98 2,148,000 +0.18(+0.44%)
Aug 16, 2005 39.20 41.08 39.15 40.80 6,563,900 +3.40(+9.09%)
Aug 15, 2005 37.42 37.80 37.32 37.40 1,564,000 +0.08(+0.21%)
Aug 12, 2005 37.48 37.65 37.30 37.32 1,070,700 -0.30(-0.80%)
Aug 11, 2005 37.39 37.79 37.29 37.62 995,000 +0.23(+0.62%)
Aug 10, 2005 37.70 37.70 37.30 37.39 1,565,300 -0.20(-0.53%)
Aug 09, 2005 37.85 37.91 37.42 37.59 1,670,200 -0.31(-0.82%)
Aug 08, 2005 38.28 38.42 37.71 37.90 1,100,600 -0.40(-1.04%)
Aug 05, 2005 38.97 39.16 38.05 38.30 1,046,200 -0.63(-1.62%)
Aug 04, 2005 39.30 39.38 38.70 38.93 720,400 -0.40(-1.02%)
Aug 03, 2005 39.06 39.51 38.90 39.33 1,514,300 +0.36(+0.92%)
Aug 02, 2005 38.70 39.02 38.60 38.97 900,200 +0.20(+0.52%)
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