$88.31 +1.57 (%) Estee Lauder Companies Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EL historical data

Date Open High Low Close Volume
2/11/201686.7887.2586.0086.741,858,769
2/10/201690.4190.8888.3288.472,727,564
2/9/201688.0090.7787.9990.443,071,693
2/8/201689.8191.1188.0889.633,844,570
2/5/201687.3991.0087.3890.994,459,912
2/4/201685.7887.6585.7787.013,180,974
2/3/201685.3686.7184.0886.462,357,707
2/2/201684.5585.5284.5585.021,525,512
2/1/201685.0485.9384.3185.462,170,722
1/29/201684.1185.3983.9885.252,067,722
1/28/201682.9084.2282.8983.691,776,422
1/27/201683.5583.8281.9582.402,431,072
1/26/201684.3984.8283.3983.592,090,581
1/25/201684.6385.1483.3783.472,124,306
1/22/201684.5185.9084.2885.691,403,743
1/21/201683.4184.1181.9283.301,840,345
1/20/201682.6783.5581.0282.932,355,634
1/19/201683.4184.1382.8883.882,122,744
1/15/201684.2883.1781.4482.352,146,505
1/14/201683.3284.9582.8784.282,003,524
1/13/201684.3484.8282.8183.101,628,268
1/12/201683.5284.2783.0684.231,445,633
1/11/201683.3783.5781.4682.881,969,104
1/8/201683.7084.4082.6882.821,738,494
1/7/201683.5284.6083.0183.332,140,389
1/6/201687.0687.2284.7485.092,759,398
1/5/201687.1888.1786.9188.011,506,047
1/4/201686.9387.2486.1287.211,722,363
12/31/201588.6289.1588.0388.06863,082
12/30/201589.3489.6289.0189.03858,498
12/29/201589.0989.6388.9889.40741,905
12/28/201588.3988.8488.1388.66636,074
12/24/201588.9389.2888.3288.80347,029
12/23/201589.0089.3888.7789.36669,026
12/22/201588.2988.8587.5988.651,274,267
12/21/201588.1688.5487.4988.211,294,925
12/18/201588.7688.8887.3587.412,237,847
12/17/201589.7789.9388.8689.212,147,223
12/16/201587.8889.4687.2389.262,259,055
12/15/201586.1888.0086.1287.482,331,046
12/14/201584.5585.5684.1585.552,097,072
12/11/201585.5786.1783.7084.502,970,870
12/10/201586.5187.6186.0586.862,311,003
12/9/201586.9687.9986.0686.244,321,247
12/8/201586.4387.2885.8587.082,950,956
12/7/201585.4487.5785.1186.982,066,290
12/4/201584.0185.5283.8285.431,348,684
12/3/201584.2684.4582.9983.832,391,787
12/2/201584.9385.1683.7283.791,357,520
12/1/201584.2685.0783.7785.031,654,339
11/30/201585.1985.4284.1084.121,993,051
11/27/201585.4785.8085.1385.29775,924
11/25/201585.7586.0885.2385.401,232,457
11/24/201585.0186.0084.7285.571,996,584
11/23/201584.4185.5484.3085.411,058,840
11/20/201584.8285.3784.1484.401,786,403
11/19/201584.1484.8783.9584.571,808,260
11/18/201582.4783.8182.0583.751,534,870
11/17/201583.2583.3781.8782.061,582,712
11/16/201582.6683.2482.3083.051,416,674
11/13/201584.0684.0682.3182.662,009,948
11/12/201585.4385.8984.3184.351,438,316
11/11/201586.0786.6985.4985.831,336,476
11/10/201584.3085.6384.2985.391,051,571
11/9/201585.3085.7283.9684.652,160,669
11/6/201586.5086.8284.5485.671,668,697
11/5/201586.0186.9285.5686.731,759,507
11/4/201586.1786.5285.1685.902,196,576
11/3/201586.9487.0485.6486.834,325,877
11/2/201584.7188.1084.6486.978,552,270
10/30/201582.5082.6580.1880.466,945,631
10/29/201582.7483.4481.8982.244,990,512
10/28/201583.8484.3583.2383.252,101,022
10/27/201583.6083.8283.1383.671,179,036
10/26/201584.2184.5483.5183.891,317,312
10/23/201585.0885.2383.6784.211,920,212
10/22/201584.0284.7883.9584.592,624,308
10/21/201583.9984.2983.2383.341,383,070
10/20/201583.9584.3983.6483.741,693,108
10/19/201584.8084.9983.5883.801,940,779
10/16/201584.7385.1284.2384.771,032,465
10/15/201583.7984.9683.7984.351,836,818
10/14/201583.1683.5482.7783.13981,646
10/13/201584.0684.1982.9583.051,360,708
10/12/201584.4684.6883.8684.53940,820
10/9/201583.9684.6883.8784.451,499,810
10/8/201582.7483.9782.3183.911,258,970
10/7/201583.1283.8182.8782.981,957,694
10/6/201583.0783.3982.5683.082,092,461
10/5/201581.9083.2081.4383.081,552,817
10/2/201580.1981.2779.4981.232,399,482
10/1/201580.4681.1780.1980.952,790,669
9/30/201579.7480.7679.3780.682,865,932
9/29/201577.3378.8777.0578.732,341,142
9/28/201578.8179.5777.1277.192,658,904
9/25/201579.7080.8879.1679.772,032,555
9/24/201577.7778.7177.0678.541,722,135
9/23/201577.4978.4277.2378.351,921,359
9/22/201577.4577.8677.0277.351,199,218
9/21/201578.2078.9077.9578.511,841,789
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center