ESTEE LAUDER CO. (NY: EL)
74.42 USD  +1.31 (+1.79%)
Streaming Delayed Price  /  Updated: 11:53 AM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 61.22 61.82 60.57 61.62 2,144,972 +0.83(+1.37%)
Oct 26, 2012 60.79 60.79 60.79 0 -0.51(-0.83%)
Oct 25, 2012 62.14 62.51 60.93 61.30 1,359,486 -0.23(-0.37%)
Oct 24, 2012 62.62 62.62 61.38 61.53 1,709,650 -0.66(-1.06%)
Oct 23, 2012 62.09 62.32 61.55 62.19 1,071,449 -0.74(-1.18%)
Oct 19, 2012 63.97 64.01 62.65 62.93 1,735,920 -1.36(-2.12%)
Oct 18, 2012 64.42 64.85 64.02 64.29 1,722,293 -0.21(-0.33%)
Oct 17, 2012 64.94 65.00 64.13 64.50 1,350,208 -0.46(-0.71%)
Oct 16, 2012 63.72 65.00 63.62 64.96 1,541,251 +1.53(+2.41%)
Oct 15, 2012 63.16 63.52 62.70 63.43 1,241,550 +0.42(+0.67%)
Oct 12, 2012 63.29 63.54 62.42 63.01 1,394,261 -0.15(-0.24%)
Oct 11, 2012 62.93 63.46 62.84 63.16 1,267,336 +0.78(+1.25%)
Oct 10, 2012 62.61 62.77 62.05 62.38 1,053,406 -0.16(-0.26%)
Oct 09, 2012 63.34 63.74 62.37 62.54 1,265,402 -0.90(-1.42%)
Oct 08, 2012 63.59 63.97 63.21 63.44 974,961 -0.56(-0.88%)
Oct 06, 2012 63.75 64.19 63.13 64.00 1,806,344 +0.00(+0.00%)
Oct 05, 2012 63.75 64.19 63.13 64.00 1,806,344 +0.70(+1.11%)
Oct 04, 2012 63.40 64.03 63.03 63.30 1,495,349 +0.00(+0.00%)
Oct 03, 2012 62.76 63.30 62.40 63.30 1,631,795 +0.60(+0.96%)
Oct 02, 2012 63.35 63.43 62.47 62.70 1,806,788 -0.46(-0.73%)
Oct 01, 2012 61.61 63.54 61.49 63.16 3,058,764 +1.59(+2.58%)
Sep 28, 2012 61.45 61.80 60.66 61.57 2,334,117 -0.10(-0.16%)
Sep 27, 2012 61.00 61.86 60.85 61.67 2,236,244 +1.02(+1.68%)
Sep 26, 2012 61.27 61.34 59.82 60.65 1,765,615 -0.75(-1.22%)
Sep 25, 2012 61.76 61.93 61.14 61.40 2,254,788 -0.04(-0.07%)
Sep 24, 2012 61.42 61.74 60.81 61.44 1,309,956 -0.38(-0.61%)
Sep 21, 2012 61.97 62.24 61.76 61.82 3,780,456 +0.20(+0.32%)
Sep 20, 2012 61.27 61.64 60.48 61.62 1,942,818 +0.05(+0.08%)
Sep 19, 2012 61.29 61.92 61.13 61.57 1,652,612 +0.27(+0.44%)
Sep 18, 2012 61.00 61.36 60.70 61.30 1,412,344 +0.31(+0.51%)
Sep 17, 2012 61.34 61.75 60.70 60.99 1,881,903 -0.24(-0.39%)
Sep 14, 2012 60.56 61.64 60.56 61.23 2,259,863 +0.63(+1.04%)
Sep 13, 2012 59.70 60.83 59.58 60.60 2,156,843 +0.97(+1.63%)
Sep 12, 2012 60.46 60.77 59.55 59.63 1,937,020 -0.59(-0.98%)
Sep 11, 2012 60.69 60.81 59.84 60.22 2,016,763 -0.60(-0.99%)
Sep 10, 2012 60.13 61.27 60.13 60.82 1,632,218 -0.18(-0.30%)
Sep 07, 2012 60.84 61.63 60.84 61.00 2,831,655 +0.05(+0.08%)
Sep 06, 2012 60.04 61.09 59.95 60.95 2,369,715 +1.36(+2.28%)
Sep 05, 2012 59.93 60.47 59.57 59.59 2,507,416 -0.19(-0.32%)
Sep 04, 2012 59.81 60.02 59.31 59.78 3,318,310 -0.17(-0.28%)
Aug 31, 2012 60.31 60.42 59.66 59.95 1,516,026 +0.14(+0.23%)
Aug 30, 2012 59.61 60.07 59.35 59.81 2,190,498 -0.34(-0.57%)
Aug 29, 2012 60.09 60.26 59.52 60.15 1,969,539 +0.34(+0.57%)
Aug 27, 2012 60.14 60.42 59.73 59.81 1,630,171 -0.29(-0.48%)
Aug 24, 2012 59.25 60.36 59.05 60.10 2,212,746 +0.57(+0.96%)
Aug 23, 2012 59.80 60.16 59.38 59.53 1,268,153 -0.28(-0.47%)
Aug 22, 2012 60.08 60.16 59.56 59.81 1,743,256 -0.55(-0.91%)
Aug 21, 2012 60.57 61.01 60.12 60.36 1,629,870 -0.23(-0.38%)
Aug 20, 2012 61.45 61.56 60.47 60.59 2,594,576 -1.02(-1.66%)
Aug 17, 2012 61.38 61.98 60.96 61.61 2,235,150 +0.32(+0.52%)
Aug 16, 2012 60.72 61.51 60.18 61.29 1,962,690 +0.36(+0.59%)
Aug 15, 2012 59.47 61.57 59.44 60.93 3,374,468 +0.80(+1.33%)
Aug 14, 2012 58.20 61.00 58.06 60.13 8,769,809 +5.12(+9.31%)
Aug 13, 2012 55.32 55.78 54.57 55.01 3,017,447 -0.61(-1.10%)
Aug 11, 2012 54.80 55.66 54.73 55.62 2,465,760 +0.00(+0.00%)
Aug 10, 2012 54.80 55.66 54.73 55.62 2,465,760 +0.36(+0.65%)
Aug 09, 2012 54.42 55.63 54.22 55.26 2,513,952 +0.89(+1.64%)
Aug 08, 2012 54.16 54.41 52.77 54.37 2,611,509 -0.05(-0.09%)
Aug 07, 2012 53.88 55.15 53.79 54.42 2,081,942 +0.91(+1.70%)
Aug 06, 2012 53.15 54.12 52.89 53.51 1,707,865 +0.42(+0.79%)
Aug 03, 2012 51.75 53.25 51.75 53.09 1,715,468 +2.21(+4.34%)
Aug 02, 2012 50.25 51.22 50.00 50.88 2,771,823 -0.01(-0.02%)
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