ESTEE LAUDER CO. (NY: EL)
73.23 USD  +1.05 (+1.45%)
Streaming Delayed Price  /  Updated: 2:16 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 44.17 45.44 42.50 42.50 10,052,647 +1.36(+3.31%)
Oct 29, 2009 40.37 41.57 40.13 41.14 2,509,231 +1.11(+2.77%)
Oct 28, 2009 41.18 41.65 39.98 40.03 1,913,036 -1.19(-2.89%)
Oct 27, 2009 41.66 42.18 41.14 41.22 1,538,691 -0.44(-1.06%)
Oct 26, 2009 42.09 43.07 41.49 41.66 1,222,212 -0.34(-0.81%)
Oct 23, 2009 42.06 42.10 41.74 42.00 1,029,968 -0.75(-1.75%)
Oct 22, 2009 42.63 43.04 42.13 42.75 1,303,638 +0.43(+1.02%)
Oct 21, 2009 41.65 43.20 41.65 42.32 2,737,631 +0.41(+0.98%)
Oct 20, 2009 41.50 41.95 41.46 41.91 1,362,134 +0.21(+0.50%)
Oct 19, 2009 41.83 41.99 41.22 41.70 1,651,887 +0.59(+1.44%)
Oct 16, 2009 41.47 42.60 40.85 41.11 4,960,251 +1.99(+5.09%)
Oct 15, 2009 38.70 39.13 38.17 39.12 695,218 +0.28(+0.72%)
Oct 14, 2009 38.75 39.00 38.38 38.84 1,006,153 +0.32(+0.83%)
Oct 13, 2009 38.57 38.81 38.22 38.52 1,281,880 -0.21(-0.54%)
Oct 12, 2009 39.03 39.43 38.63 38.73 1,930,150 -0.95(-2.39%)
Oct 09, 2009 39.52 39.72 39.15 39.68 892,069 +0.15(+0.38%)
Oct 08, 2009 38.82 39.92 38.75 39.53 2,086,065 +0.97(+2.52%)
Oct 07, 2009 37.66 38.59 37.62 38.56 2,362,028 +1.64(+4.44%)
Oct 06, 2009 36.82 37.55 36.80 36.92 1,531,356 +0.23(+0.63%)
Oct 05, 2009 36.35 36.77 36.00 36.69 1,409,092 +0.35(+0.96%)
Oct 02, 2009 35.76 36.64 35.60 36.34 1,715,659 +0.40(+1.11%)
Oct 01, 2009 36.85 37.01 35.90 35.94 1,674,057 -1.14(-3.07%)
Sep 30, 2009 36.77 37.19 36.08 37.08 1,046,501 +0.37(+1.01%)
Sep 29, 2009 36.55 37.11 36.49 36.71 941,606 +0.35(+0.96%)
Sep 28, 2009 36.02 36.88 35.93 36.36 755,342 +0.53(+1.48%)
Sep 25, 2009 36.09 36.52 35.80 35.83 869,177 -0.31(-0.86%)
Sep 24, 2009 37.28 37.35 36.04 36.14 1,509,924 -0.84(-2.27%)
Sep 23, 2009 37.45 37.91 36.90 36.98 1,904,174 -0.34(-0.91%)
Sep 22, 2009 36.85 37.51 36.50 37.32 2,183,379 +0.56(+1.52%)
Sep 21, 2009 36.40 36.89 36.24 36.76 1,831,561 -0.03(-0.08%)
Sep 18, 2009 35.78 37.17 35.57 36.79 3,167,335 +1.37(+3.87%)
Sep 17, 2009 35.48 36.06 35.27 35.42 1,266,967 +0.31(+0.88%)
Sep 16, 2009 34.91 35.53 34.81 35.11 1,207,092 +0.20(+0.57%)
Sep 15, 2009 34.51 35.13 34.46 34.91 1,563,871 +0.29(+0.84%)
Sep 14, 2009 34.03 34.68 33.89 34.62 1,130,388 +0.37(+1.08%)
Sep 11, 2009 34.52 34.63 34.11 34.25 1,651,873 -0.23(-0.67%)
Sep 10, 2009 34.24 34.70 34.16 34.48 2,305,061 +0.19(+0.55%)
Sep 09, 2009 34.53 35.25 33.82 34.29 2,111,380 -0.38(-1.10%)
Sep 08, 2009 34.64 34.99 34.49 34.67 1,119,611 +0.09(+0.26%)
Sep 04, 2009 33.73 34.62 33.66 34.58 1,074,778 +0.90(+2.67%)
Sep 03, 2009 33.99 34.16 33.14 33.68 1,794,615 -0.32(-0.94%)
Sep 02, 2009 34.72 34.72 33.69 34.00 2,482,711 -0.70(-2.02%)
Sep 01, 2009 35.59 36.16 34.64 34.70 1,419,346 -1.15(-3.21%)
Aug 31, 2009 36.27 36.40 35.73 35.85 850,754 -0.72(-1.97%)
Aug 28, 2009 37.00 37.17 36.31 36.57 1,611,921 +0.32(+0.88%)
Aug 27, 2009 35.98 36.35 35.65 36.25 789,949 +0.35(+0.97%)
Aug 26, 2009 35.86 36.11 35.70 35.90 1,011,891 -0.04(-0.11%)
Aug 25, 2009 35.72 36.28 35.53 35.94 868,280 +0.33(+0.93%)
Aug 24, 2009 35.83 36.16 35.49 35.61 751,178 -0.23(-0.64%)
Aug 21, 2009 35.56 36.08 35.19 35.84 1,523,013 +0.46(+1.30%)
Aug 20, 2009 34.94 35.48 34.16 35.38 2,344,176 +0.38(+1.09%)
Aug 19, 2009 34.63 35.11 34.53 35.00 1,556,595 +0.16(+0.46%)
Aug 18, 2009 35.07 35.25 34.66 34.84 2,390,554 -0.53(-1.50%)
Aug 17, 2009 35.60 35.63 34.90 35.37 2,806,902 -0.71(-1.97%)
Aug 14, 2009 37.39 37.57 35.82 36.08 2,777,398 -1.72(-4.55%)
Aug 13, 2009 36.60 38.00 36.53 37.80 2,706,952 +0.16(+0.43%)
Aug 12, 2009 36.94 38.21 36.91 37.64 2,183,116 +0.66(+1.78%)
Aug 11, 2009 37.20 37.53 36.78 36.98 1,094,856 -0.33(-0.88%)
Aug 10, 2009 37.14 37.41 36.83 37.31 1,657,032 +0.10(+0.27%)
Aug 07, 2009 36.59 37.86 36.36 37.21 1,714,273 +1.02(+2.82%)
Aug 06, 2009 36.32 36.69 35.98 36.19 1,106,376 -0.17(-0.47%)
Aug 05, 2009 36.62 36.73 35.86 36.36 955,064 -0.28(-0.76%)
Aug 04, 2009 36.45 36.95 36.15 36.64 1,097,781 +0.08(+0.21%)
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