Indicators

Estee Lauder Co (NY: EL )

117.60 -1.21 (-1.02%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.99	19.99	19.69	19.86	3,724,812	-0.07(-0.34%)
Nov 27, 2009	19.96	20.03	19.57	19.93	1,885,214	-0.52(-2.55%)
Nov 25, 2009	20.42	20.49	20.25	20.45	2,835,185	+0.07(+0.35%)
Nov 24, 2009	20.47	20.63	20.28	20.38	4,162,395	-0.10(-0.50%)
Nov 23, 2009	20.53	20.88	20.37	20.48	3,843,341	+0.18(+0.90%)
Nov 20, 2009	20.11	20.34	19.91	20.30	4,906,477	+0.11(+0.53%)
Nov 19, 2009	20.31	20.34	19.88	20.20	3,242,416	-0.23(-1.12%)
Nov 18, 2009	20.75	20.81	20.23	20.42	5,153,738	-0.36(-1.75%)
Nov 17, 2009	20.64	20.82	20.59	20.79	5,330,438	+0.06(+0.31%)
Nov 16, 2009	19.86	20.75	19.82	20.73	8,442,607	+0.95(+4.78%)
Nov 13, 2009	19.68	19.85	19.57	19.78	3,874,064	+0.07(+0.37%)
Nov 12, 2009	19.77	19.81	19.56	19.71	7,878,598	-0.03(-0.15%)
Nov 11, 2009	19.96	20.12	19.58	19.74	5,751,025	-0.14(-0.68%)
Nov 10, 2009	19.95	20.20	19.79	19.87	6,111,460	-0.12(-0.62%)
Nov 09, 2009	19.99	20.12	19.84	20.00	5,563,786	+0.17(+0.83%)
Nov 06, 2009	19.55	19.86	19.22	19.83	7,545,557	+0.49(+2.54%)
Nov 05, 2009	19.01	19.61	18.96	19.34	8,507,243	+0.36(+1.90%)
Nov 04, 2009	19.10	19.17	18.91	18.98	4,218,824	+0.03(+0.18%)
Nov 03, 2009	18.61	18.96	18.51	18.94	6,281,448	+0.11(+0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.