ESTEE LAUDER CO. (NY: EL)
73.11 USD  +0.93 (+1.29%)
Official Closing Price  /  Updated: 4:15 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 69.25 74.31 69.25 71.17 6,023,317 +6.76(+10.50%)
Oct 28, 2010 64.85 65.53 63.65 64.41 1,463,094 -0.36(-0.56%)
Oct 27, 2010 64.30 65.28 63.92 64.77 1,167,543 -0.72(-1.10%)
Oct 25, 2010 66.75 66.98 65.48 65.49 1,164,187 -0.77(-1.16%)
Oct 22, 2010 66.28 66.67 65.98 66.26 967,770 +0.15(+0.23%)
Oct 21, 2010 66.65 67.73 66.02 66.11 1,802,285 -0.13(-0.20%)
Oct 20, 2010 65.37 66.49 65.21 66.24 1,137,777 +0.73(+1.11%)
Oct 19, 2010 66.26 66.98 65.40 65.51 1,428,418 -1.53(-2.28%)
Oct 18, 2010 67.37 67.83 66.70 67.04 986,293 -0.19(-0.28%)
Oct 15, 2010 67.05 67.67 67.00 67.23 1,173,513 +0.73(+1.10%)
Oct 14, 2010 66.58 66.89 65.59 66.50 1,043,087 -0.03(-0.05%)
Oct 13, 2010 67.33 67.33 66.16 66.53 1,798,099 -0.47(-0.70%)
Oct 12, 2010 65.46 67.85 65.46 67.00 2,255,510 +1.60(+2.45%)
Oct 11, 2010 65.62 65.86 65.26 65.40 711,883 -0.26(-0.40%)
Oct 08, 2010 65.66 65.96 63.00 65.66 1,798,685 +2.66(+4.22%)
Oct 07, 2010 62.83 63.65 62.69 63.00 7,504 +0.45(+0.72%)
Oct 06, 2010 63.46 63.76 62.55 62.55 1,471,935 -1.22(-1.91%)
Oct 05, 2010 63.47 63.84 62.93 63.77 8,005 +0.84(+1.33%)
Oct 04, 2010 62.83 63.67 62.46 62.93 688,993 -0.36(-0.57%)
Oct 01, 2010 63.29 64.05 62.63 63.29 1,203,720 +0.06(+0.09%)
Sep 30, 2010 63.23 64.43 62.59 63.23 1,400 -0.90(-1.40%)
Sep 29, 2010 62.68 64.69 62.53 64.13 8,090 +1.33(+2.12%)
Sep 28, 2010 61.57 62.89 60.93 62.80 15,551 +1.50(+2.45%)
Sep 27, 2010 61.68 61.87 61.19 61.30 706,590 -0.11(-0.18%)
Sep 24, 2010 60.80 62.06 60.66 61.41 1,183,186 +1.37(+2.28%)
Sep 23, 2010 59.95 60.54 59.64 60.04 8,316 -0.32(-0.53%)
Sep 22, 2010 60.30 60.64 59.80 60.36 1,263,577 +0.04(+0.07%)
Sep 21, 2010 60.37 60.86 60.17 60.32 404 -0.03(-0.05%)
Sep 20, 2010 58.95 60.40 58.95 60.35 1,299,579 +1.48(+2.51%)
Sep 17, 2010 58.87 59.59 58.70 58.87 1,777,131 -0.44(-0.74%)
Sep 15, 2010 59.13 59.55 58.54 59.31 5,404 +0.34(+0.58%)
Sep 14, 2010 58.60 59.58 58.38 58.97 1,047 +0.13(+0.22%)
Sep 13, 2010 59.33 59.43 58.56 58.84 1,332,889 +0.20(+0.34%)
Sep 10, 2010 58.53 58.93 58.36 58.64 932,666 +0.29(+0.50%)
Sep 09, 2010 58.86 59.11 58.10 58.35 1,368 -0.01(-0.02%)
Sep 08, 2010 57.73 58.64 57.60 58.36 6,047 +0.78(+1.35%)
Sep 07, 2010 58.78 58.78 57.39 57.58 4,277 -1.54(-2.60%)
Sep 03, 2010 58.75 59.80 58.47 59.12 1,563,159 +0.76(+1.30%)
Sep 02, 2010 57.98 58.42 57.68 58.36 1,469 +0.28(+0.48%)
Sep 01, 2010 56.83 58.17 56.83 58.08 1,373,287 +1.89(+3.36%)
Aug 31, 2010 56.16 56.59 55.31 56.19 7,175 +0.38(+0.68%)
Aug 30, 2010 57.23 57.24 55.65 55.81 1,655,045 -1.55(-2.70%)
Aug 27, 2010 57.36 57.55 56.21 57.36 966,264 +0.37(+0.65%)
Aug 26, 2010 56.99 57.41 56.55 56.99 2,585 +0.07(+0.12%)
Aug 25, 2010 56.02 57.08 55.87 56.92 8,670 +0.45(+0.80%)
Aug 24, 2010 55.69 56.77 55.50 56.47 2,205 -0.09(-0.16%)
Aug 23, 2010 57.69 57.87 56.48 56.56 1,640,283 -0.83(-1.45%)
Aug 20, 2010 57.56 57.94 57.11 57.39 1,265,481 -0.65(-1.12%)
Aug 19, 2010 58.50 58.64 57.43 58.04 2,048 -0.68(-1.16%)
Aug 18, 2010 58.60 59.23 58.13 58.72 18,520 +0.16(+0.27%)
Aug 17, 2010 57.72 59.11 57.27 58.56 1,866 +1.13(+1.97%)
Aug 16, 2010 57.53 57.59 56.84 57.43 2,446,841 -0.39(-0.67%)
Aug 13, 2010 57.82 58.72 57.30 57.82 2,121,719 -0.98(-1.67%)
Aug 12, 2010 54.73 59.15 54.61 58.80 9,067,917 -1.55(-2.57%)
Aug 11, 2010 61.75 62.01 60.10 60.35 117 -2.61(-4.15%)
Aug 10, 2010 63.30 63.37 62.76 62.96 1,324 -0.97(-1.52%)
Aug 09, 2010 63.65 64.29 63.65 63.93 1,191,989 +0.47(+0.74%)
Aug 06, 2010 63.46 63.73 62.53 63.46 1,291,173 +0.15(+0.24%)
Aug 05, 2010 62.97 63.81 62.76 63.31 1,441,944 +0.03(+0.05%)
Aug 04, 2010 63.03 63.53 62.79 63.28 3,736 +0.50(+0.80%)
Aug 03, 2010 63.39 63.48 62.17 62.78 2,662 -0.67(-1.06%)
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