ESTEE LAUDER CO. (NY: EL)
75.43 USD  +0.47 (+0.63%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 42.97 43.90 42.88 43.90 1,356,300 -0.04(-0.09%)
Oct 30, 2007 44.43 44.66 43.86 43.94 986,500 -0.57(-1.28%)
Oct 29, 2007 45.30 45.47 44.30 44.51 1,173,800 -0.60(-1.33%)
Oct 26, 2007 45.35 45.91 44.53 45.11 915,100 +0.39(+0.87%)
Oct 25, 2007 45.00 47.05 44.61 44.72 3,704,000 +1.40(+3.23%)
Oct 24, 2007 44.21 44.76 42.74 43.32 1,713,700 -0.99(-2.23%)
Oct 23, 2007 44.57 44.64 44.03 44.31 1,093,500 -0.04(-0.09%)
Oct 22, 2007 43.47 44.35 43.17 44.35 971,000 +0.68(+1.56%)
Oct 19, 2007 43.61 44.24 43.60 43.67 1,415,300 -0.04(-0.09%)
Oct 18, 2007 41.75 43.86 41.75 43.71 1,451,200 +1.70(+4.05%)
Oct 17, 2007 42.55 42.55 41.90 42.01 729,400 -0.27(-0.64%)
Oct 16, 2007 42.74 42.90 42.12 42.28 1,369,500 -0.62(-1.45%)
Oct 15, 2007 43.11 43.11 42.53 42.90 1,332,000 -0.24(-0.56%)
Oct 12, 2007 42.94 43.33 42.91 43.14 861,600 +0.00(+0.00%)
Oct 11, 2007 43.36 43.40 42.80 43.14 969,800 +0.08(+0.19%)
Oct 10, 2007 43.15 43.36 42.90 43.06 1,458,500 -0.35(-0.81%)
Oct 09, 2007 43.92 44.25 43.09 43.41 1,658,400 -0.48(-1.09%)
Oct 08, 2007 43.85 44.19 43.79 43.89 509,800 -0.07(-0.16%)
Oct 05, 2007 44.14 44.45 43.81 43.96 600,800 -0.19(-0.43%)
Oct 04, 2007 43.78 44.88 43.59 44.15 1,426,600 +0.38(+0.87%)
Oct 03, 2007 43.06 43.77 42.70 43.77 1,040,870 +0.73(+1.70%)
Oct 02, 2007 43.13 43.59 42.90 43.04 940,000 +0.13(+0.30%)
Oct 01, 2007 42.78 43.15 42.22 42.91 954,500 +0.45(+1.06%)
Sep 28, 2007 42.74 42.77 42.18 42.46 1,293,038 -0.33(-0.77%)
Sep 27, 2007 42.64 42.82 42.45 42.79 845,700 +0.23(+0.54%)
Sep 26, 2007 42.97 43.09 42.09 42.56 1,537,800 -0.14(-0.33%)
Sep 25, 2007 42.20 42.86 41.67 42.70 1,472,400 +0.32(+0.76%)
Sep 24, 2007 42.50 42.86 42.22 42.38 1,410,200 -0.20(-0.47%)
Sep 21, 2007 40.71 43.13 40.63 42.58 3,000,200 +1.95(+4.80%)
Sep 20, 2007 41.14 41.29 40.51 40.63 1,195,300 -0.51(-1.24%)
Sep 19, 2007 41.84 41.84 40.93 41.14 1,526,200 -0.33(-0.80%)
Sep 18, 2007 40.33 41.47 40.25 41.47 1,097,600 +1.31(+3.26%)
Sep 17, 2007 39.88 40.51 39.76 40.16 1,010,900 +0.07(+0.17%)
Sep 14, 2007 40.52 40.28 39.63 40.09 1,286,400 -0.43(-1.06%)
Sep 13, 2007 40.56 40.87 40.21 40.52 1,307,500 +0.21(+0.52%)
Sep 12, 2007 40.00 40.75 39.63 40.31 1,306,500 +0.20(+0.50%)
Sep 11, 2007 40.20 40.49 39.93 40.11 1,948,000 -0.09(-0.22%)
Sep 10, 2007 40.91 41.25 39.96 40.20 1,447,800 -0.67(-1.64%)
Sep 07, 2007 40.90 41.40 40.67 40.87 1,253,000 -0.34(-0.83%)
Sep 06, 2007 41.47 41.59 40.65 41.21 1,150,800 -0.26(-0.63%)
Sep 05, 2007 41.53 41.79 41.20 41.47 1,124,000 -0.42(-1.00%)
Sep 04, 2007 41.76 41.97 40.20 41.89 6,321,500 +0.30(+0.72%)
Aug 31, 2007 41.59 41.92 41.36 41.59 1,156,200 +0.04(+0.10%)
Aug 30, 2007 41.63 41.79 41.04 41.55 1,226,600 -0.08(-0.19%)
Aug 29, 2007 41.51 41.79 40.92 41.63 1,175,500 +0.35(+0.85%)
Aug 28, 2007 42.32 42.63 41.28 41.28 1,065,900 -1.14(-2.69%)
Aug 27, 2007 42.77 43.03 42.25 42.42 1,227,446 -0.28(-0.66%)
Aug 24, 2007 42.04 42.80 41.79 42.70 607,500 +0.82(+1.96%)
Aug 23, 2007 41.35 42.25 41.36 41.88 1,540,500 +0.53(+1.28%)
Aug 22, 2007 40.89 41.52 40.76 41.35 942,500 -0.08(-0.19%)
Aug 21, 2007 40.92 41.68 40.53 41.43 1,214,700 +0.51(+1.25%)
Aug 20, 2007 40.60 41.13 40.11 40.92 1,447,300 +0.61(+1.51%)
Aug 17, 2007 40.81 41.05 38.87 40.31 2,681,600 +0.01(+0.02%)
Aug 16, 2007 40.88 41.11 38.41 40.30 4,651,200 -2.85(-6.60%)
Aug 15, 2007 44.22 44.22 43.14 43.15 1,522,300 -0.98(-2.22%)
Aug 14, 2007 44.38 44.73 43.93 44.13 1,058,000 -0.09(-0.20%)
Aug 13, 2007 43.39 44.97 43.04 44.22 1,119,600 +0.87(+2.01%)
Aug 10, 2007 41.47 43.91 41.47 43.35 3,507,200 +0.10(+0.23%)
Aug 09, 2007 43.79 43.85 42.60 43.25 2,562,200 -0.74(-1.68%)
Aug 08, 2007 43.69 44.70 43.43 43.99 2,086,700 -0.49(-1.10%)
Aug 07, 2007 44.75 44.85 43.89 44.48 1,952,900 -0.49(-1.09%)
Aug 06, 2007 44.55 45.10 44.50 44.97 1,370,200 +0.42(+0.94%)
Aug 03, 2007 44.64 44.81 44.49 44.55 1,967,000 -0.26(-0.58%)
Aug 02, 2007 45.21 45.23 44.49 44.81 1,235,600 -0.18(-0.40%)
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