ESTEE LAUDER CO. (NY: EL)
74.25 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 34.74 36.09 33.79 36.04 0 +1.12(+3.21%)
Oct 30, 2008 35.36 35.45 34.19 34.92 2,998,399 +0.14(+0.40%)
Oct 29, 2008 34.89 36.31 34.47 34.78 2,031,619 -0.59(-1.67%)
Oct 28, 2008 32.56 35.64 31.54 35.37 5,436,489 +2.78(+8.53%)
Oct 27, 2008 32.00 33.48 31.74 32.59 3,360,014 +0.15(+0.46%)
Oct 25, 2008 32.34 33.33 31.86 32.44 0 +0.00(+0.00%)
Oct 24, 2008 32.34 33.33 31.86 32.44 0 -1.39(-4.11%)
Oct 23, 2008 34.50 35.38 32.57 33.83 3,653,969 -0.67(-1.94%)
Oct 22, 2008 36.07 36.34 33.57 34.50 3,263,069 -1.70(-4.70%)
Oct 21, 2008 37.03 37.74 36.06 36.20 2,955,143 -1.28(-3.42%)
Oct 20, 2008 36.99 37.76 36.61 37.48 4,404,079 +0.95(+2.60%)
Oct 17, 2008 36.56 37.09 36.06 36.53 0 -0.85(-2.27%)
Oct 16, 2008 38.12 38.94 35.89 37.38 4,146,684 -0.82(-2.15%)
Oct 15, 2008 39.27 40.79 38.20 38.20 2,505,032 -2.40(-5.91%)
Oct 14, 2008 43.87 43.87 39.80 40.60 2,259,265 -1.35(-3.22%)
Oct 13, 2008 39.94 43.32 39.94 41.95 2,191,183 +2.20(+5.53%)
Oct 10, 2008 38.37 41.24 36.27 39.75 0 +0.08(+0.20%)
Oct 09, 2008 41.17 42.67 39.67 39.67 2,201,834 -2.08(-4.98%)
Oct 08, 2008 42.65 43.05 40.36 41.75 2,582,604 -1.61(-3.71%)
Oct 07, 2008 45.06 47.34 43.36 43.36 1,905,959 -2.14(-4.70%)
Oct 06, 2008 45.38 46.45 43.11 45.50 3,276,718 -0.63(-1.37%)
Oct 04, 2008 48.64 49.09 45.21 46.13 0 +0.00(+0.00%)
Oct 03, 2008 48.64 49.09 45.21 46.13 0 -2.12(-4.39%)
Oct 02, 2008 49.79 50.89 47.96 48.25 2,207,064 -2.14(-4.25%)
Oct 01, 2008 49.51 50.42 48.75 50.39 1,073,558 +0.48(+0.96%)
Sep 30, 2008 48.83 50.05 48.55 49.91 1,237,767 +1.18(+2.42%)
Sep 29, 2008 50.45 50.70 48.11 48.73 1,846,952 -2.15(-4.23%)
Sep 27, 2008 50.31 51.11 50.00 50.88 0 +0.00(+0.00%)
Sep 26, 2008 50.31 51.11 50.00 50.88 0 +0.20(+0.39%)
Sep 25, 2008 50.51 51.15 50.03 50.68 1,406,728 +0.24(+0.48%)
Sep 24, 2008 49.71 50.79 49.35 50.44 1,636,232 +0.72(+1.45%)
Sep 23, 2008 49.60 51.06 49.59 49.72 1,102,873 -0.22(-0.44%)
Sep 22, 2008 50.54 51.78 49.90 49.94 1,208,534 -1.02(-2.00%)
Sep 19, 2008 51.63 53.30 50.41 50.96 0 -0.53(-1.03%)
Sep 18, 2008 50.86 51.72 50.36 51.49 2,385,690 +1.06(+2.10%)
Sep 17, 2008 52.18 52.18 50.42 50.43 2,666,148 -1.89(-3.61%)
Sep 16, 2008 52.99 53.48 51.58 52.32 2,651,313 -1.29(-2.41%)
Sep 15, 2008 52.89 54.35 52.78 53.61 2,054,457 +0.19(+0.36%)
Sep 12, 2008 52.32 53.43 52.31 53.42 0 +0.59(+1.12%)
Sep 11, 2008 51.78 52.83 51.18 52.83 1,693,107 +0.90(+1.73%)
Sep 10, 2008 52.09 52.99 51.88 51.93 1,871,644 -0.44(-0.84%)
Sep 09, 2008 53.76 54.35 52.05 52.37 3,091,661 -1.37(-2.55%)
Sep 08, 2008 53.10 53.85 51.88 53.74 3,209,954 +0.97(+1.84%)
Sep 06, 2008 51.00 52.95 51.00 52.77 0 +0.00(+0.00%)
Sep 05, 2008 51.00 52.95 51.00 52.77 0 +1.76(+3.45%)
Sep 04, 2008 51.85 54.75 50.73 51.01 3,618,398 +0.40(+0.79%)
Sep 03, 2008 49.49 50.67 49.44 50.61 1,518,856 +0.91(+1.83%)
Sep 02, 2008 50.39 50.78 49.50 49.70 2,021,959 -0.07(-0.14%)
Aug 30, 2008 49.88 50.57 49.77 49.77 0 +0.00(+0.00%)
Aug 29, 2008 49.88 50.57 49.77 49.77 0 -0.28(-0.56%)
Aug 28, 2008 49.75 50.30 49.65 50.05 1,624,871 +0.50(+1.01%)
Aug 27, 2008 49.61 50.19 49.37 49.55 874,329 -0.02(-0.04%)
Aug 26, 2008 49.81 50.16 49.55 49.57 1,019,978 -0.34(-0.68%)
Aug 25, 2008 50.46 50.46 49.63 49.91 1,005,838 -0.53(-1.05%)
Aug 23, 2008 50.35 50.66 50.15 50.44 0 +0.00(+0.00%)
Aug 22, 2008 50.35 50.66 50.15 50.44 0 +0.38(+0.76%)
Aug 21, 2008 49.86 50.12 49.50 50.06 2,379,000 -0.14(-0.28%)
Aug 20, 2008 50.53 51.01 50.12 50.20 1,327,545 -0.32(-0.63%)
Aug 19, 2008 50.49 50.99 50.16 50.52 2,050,740 -0.07(-0.14%)
Aug 18, 2008 51.78 51.78 50.32 50.59 2,648,498 -1.39(-2.67%)
Aug 16, 2008 51.06 52.04 51.06 51.98 0 +0.00(+0.00%)
Aug 15, 2008 51.06 52.04 51.06 51.98 0 +0.73(+1.42%)
Aug 14, 2008 48.00 51.50 47.27 51.25 11,935,719 +6.29(+13.99%)
Aug 13, 2008 45.30 45.63 44.39 44.96 2,251,321 -0.45(-0.99%)
Aug 12, 2008 45.00 45.70 44.10 45.41 1,829,481 -0.23(-0.50%)
Aug 11, 2008 46.23 46.23 45.12 45.64 2,172,310 -0.75(-1.62%)
Aug 08, 2008 45.73 46.87 45.73 46.39 1,148,780 +0.58(+1.27%)
Aug 07, 2008 46.13 46.27 45.28 45.81 1,222,340 -0.59(-1.27%)
Aug 06, 2008 46.23 46.45 45.85 46.40 1,567,145 +0.15(+0.32%)
Aug 05, 2008 45.18 46.85 45.04 46.25 2,561,590 +1.48(+3.31%)
Aug 04, 2008 44.32 45.36 43.76 44.77 1,592,018 +0.59(+1.34%)
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