ESTEE LAUDER CO. (NY: EL)
74.43 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2006 39.79 40.61 39.52 40.39 1,687,700 +0.43(+1.08%)
Oct 30, 2006 39.80 40.21 39.80 39.96 1,302,900 -0.04(-0.10%)
Oct 27, 2006 40.60 41.10 39.87 40.00 4,116,900 -0.66(-1.62%)
Oct 26, 2006 41.55 41.84 40.48 40.66 2,297,000 -1.15(-2.75%)
Oct 25, 2006 41.00 43.60 41.00 41.81 4,694,700 +1.96(+4.92%)
Oct 24, 2006 39.42 39.97 39.11 39.85 1,070,900 +0.09(+0.23%)
Oct 23, 2006 40.05 40.18 39.50 39.76 1,121,500 -0.24(-0.60%)
Oct 20, 2006 40.25 40.32 39.80 40.00 943,500 -0.25(-0.62%)
Oct 19, 2006 40.45 40.45 39.99 40.25 1,069,500 -0.31(-0.76%)
Oct 18, 2006 40.40 40.82 40.20 40.56 819,000 +0.03(+0.07%)
Oct 17, 2006 40.28 40.91 40.26 40.53 789,000 -0.10(-0.25%)
Oct 16, 2006 39.42 40.69 39.34 40.63 841,200 +0.99(+2.50%)
Oct 13, 2006 40.12 40.16 39.63 39.64 862,200 -0.56(-1.39%)
Oct 12, 2006 40.55 40.71 40.05 40.20 770,500 -0.32(-0.79%)
Oct 11, 2006 40.70 40.87 40.16 40.52 864,200 -0.19(-0.47%)
Oct 10, 2006 40.53 40.99 40.10 40.71 1,181,200 +0.09(+0.22%)
Oct 09, 2006 40.60 40.75 40.35 40.62 858,500 +0.13(+0.32%)
Oct 06, 2006 40.50 40.67 40.20 40.49 852,900 +0.00(+0.00%)
Oct 05, 2006 40.49 40.71 40.34 40.49 1,021,500 +0.00(+0.00%)
Oct 04, 2006 39.91 40.70 39.82 40.49 828,900 +0.58(+1.45%)
Oct 03, 2006 39.84 40.21 39.57 39.91 905,800 +0.05(+0.13%)
Oct 02, 2006 40.16 40.30 39.75 39.86 682,100 -0.47(-1.17%)
Sep 29, 2006 41.03 41.03 40.16 40.33 966,400 -0.56(-1.37%)
Sep 28, 2006 39.80 41.15 39.71 40.89 1,392,400 +1.01(+2.53%)
Sep 27, 2006 40.08 40.43 39.83 39.88 975,800 -0.34(-0.85%)
Sep 26, 2006 39.57 40.28 39.33 40.22 1,036,300 +0.52(+1.31%)
Sep 25, 2006 39.38 39.77 39.00 39.70 796,000 +0.25(+0.63%)
Sep 22, 2006 39.77 39.94 38.96 39.45 699,200 -0.32(-0.80%)
Sep 21, 2006 39.32 39.90 39.14 39.77 878,700 +0.21(+0.53%)
Sep 20, 2006 39.50 39.67 39.08 39.56 838,600 +0.20(+0.51%)
Sep 19, 2006 39.40 39.92 39.16 39.36 820,800 -0.14(-0.35%)
Sep 18, 2006 39.74 40.32 39.04 39.50 1,558,300 +0.69(+1.78%)
Sep 15, 2006 39.70 40.18 38.68 38.81 2,972,300 -0.55(-1.40%)
Sep 14, 2006 39.17 39.68 38.89 39.36 1,131,800 -0.11(-0.28%)
Sep 13, 2006 39.35 39.59 39.09 39.47 928,300 +0.13(+0.33%)
Sep 12, 2006 38.48 39.78 38.48 39.34 1,915,200 +0.64(+1.65%)
Sep 11, 2006 37.50 38.85 37.44 38.70 1,729,000 +1.59(+4.28%)
Sep 08, 2006 37.00 37.63 36.86 37.11 1,096,000 +0.10(+0.27%)
Sep 07, 2006 36.90 37.17 36.85 37.01 767,000 +0.03(+0.08%)
Sep 06, 2006 37.33 37.35 36.80 36.98 1,025,500 -0.56(-1.49%)
Sep 05, 2006 37.52 37.67 37.20 37.54 630,300 +0.05(+0.13%)
Sep 01, 2006 37.05 37.63 36.99 37.49 943,500 +0.63(+1.71%)
Aug 31, 2006 36.72 36.96 36.61 36.86 926,100 +0.10(+0.27%)
Aug 30, 2006 36.38 36.84 36.31 36.76 861,000 +0.31(+0.85%)
Aug 29, 2006 35.73 36.57 35.73 36.45 1,571,400 +0.72(+2.02%)
Aug 28, 2006 35.00 35.88 34.95 35.73 1,094,300 +0.79(+2.26%)
Aug 25, 2006 35.08 35.19 34.88 34.94 1,130,000 -0.18(-0.51%)
Aug 24, 2006 35.25 35.38 35.04 35.12 1,651,800 -0.23(-0.65%)
Aug 23, 2006 34.93 35.47 34.93 35.35 2,317,700 +0.02(+0.06%)
Aug 22, 2006 34.92 35.47 34.92 35.33 2,378,300 +0.16(+0.45%)
Aug 21, 2006 35.61 35.79 35.10 35.17 2,331,700 -0.43(-1.21%)
Aug 18, 2006 35.62 35.91 35.24 35.60 2,602,800 -0.02(-0.06%)
Aug 17, 2006 36.75 36.85 35.55 35.62 1,488,200 -1.13(-3.07%)
Aug 16, 2006 35.62 36.83 35.15 36.75 3,293,700 -0.43(-1.16%)
Aug 15, 2006 37.40 37.61 36.23 37.18 2,140,900 +0.22(+0.60%)
Aug 14, 2006 36.80 37.40 36.63 36.96 1,723,600 +0.19(+0.52%)
Aug 11, 2006 38.74 38.74 36.71 36.77 2,670,000 -2.22(-5.69%)
Aug 10, 2006 37.95 39.25 37.88 38.99 1,264,900 +0.99(+2.61%)
Aug 09, 2006 37.85 38.36 37.83 38.00 718,900 +0.35(+0.93%)
Aug 08, 2006 37.85 37.95 37.28 37.65 586,000 -0.07(-0.19%)
Aug 07, 2006 37.45 37.89 37.25 37.72 801,900 +0.12(+0.32%)
Aug 04, 2006 37.41 38.03 37.37 37.60 664,200 +0.45(+1.21%)
Aug 03, 2006 36.95 37.62 36.93 37.15 667,500 -0.07(-0.19%)
Aug 02, 2006 36.80 37.35 36.80 37.22 759,900 +0.42(+1.14%)
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