$77.16 +1.32 (%) Estee Lauder Companies Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EL historical data

Date Open High Low Close Volume
12/2/201676.1276.7275.6875.842,007,407
12/1/201677.4377.5675.3075.912,188,532
11/30/201678.8379.6377.6777.702,557,583
11/29/201678.5779.0478.2478.611,648,151
11/28/201678.1779.3077.8778.441,571,728
11/25/201678.0078.7878.0078.65834,686
11/23/201677.6178.4077.6177.781,212,996
11/22/201677.9078.0377.4677.731,685,959
11/21/201677.7778.2277.4877.821,330,779
11/18/201677.8678.0477.3777.412,023,079
11/17/201677.4878.5976.8478.112,316,077
11/16/201677.6377.8176.6577.012,254,026
11/15/201678.1778.9977.6177.752,839,599
11/14/201678.3378.3677.1977.601,971,086
11/11/201678.0278.9977.1278.362,290,513
11/10/201680.1680.1978.1078.212,854,139
11/9/201678.9080.5277.7480.392,496,110
11/8/201680.4581.0280.1480.311,959,097
11/7/201680.0780.7779.2080.561,683,147
11/4/201679.6080.4679.0179.021,907,007
11/3/201681.3181.4379.4479.573,706,302
11/2/201683.2784.6381.1681.606,825,094
11/1/201687.3587.5785.8286.301,980,633
10/31/201686.5187.7286.3987.131,763,026
10/28/201686.1386.9286.0186.411,419,956
10/27/201686.1286.1485.2885.921,035,301
10/26/201685.8986.2485.5885.761,488,168
10/25/201686.7487.0286.1186.181,254,742
10/24/201686.4486.7586.2186.631,616,808
10/21/201686.0986.6285.4586.511,527,324
10/20/201687.4287.6986.1586.301,729,753
10/19/201687.6087.8987.2187.601,185,119
10/18/201688.0088.0987.5887.671,107,725
10/17/201687.2088.0187.2087.541,300,756
10/14/201687.4988.4987.1887.332,200,158
10/13/201687.3788.5387.1388.151,227,625
10/12/201687.5288.5887.2388.181,376,950
10/11/201687.3487.6787.0087.281,361,442
10/10/201688.2288.4587.3987.531,246,495
10/7/201688.2788.5287.2687.83763,707
10/6/201687.7788.7487.7088.311,048,992
10/5/201687.4688.1587.3487.951,274,102
10/4/201688.4388.4687.2187.43901,392
10/3/201688.4188.5687.5388.071,220,108
9/30/201687.1488.9087.1488.561,952,476
9/29/201688.3488.5086.5786.871,771,599
9/28/201689.4589.7688.0288.451,569,812
9/27/201688.5389.5988.3789.391,726,066
9/26/201687.7688.7087.7388.321,758,708
9/23/201688.3988.7888.1588.151,288,966
9/22/201688.7189.1788.4288.741,317,514
9/21/201687.4188.3487.0988.251,424,461
9/20/201687.8588.1987.2987.301,242,174
9/19/201688.0888.4887.3787.381,236,786
9/16/201687.4988.0387.3187.721,752,585
9/15/201687.5788.1187.0587.861,486,465
9/14/201688.0688.6287.2987.511,266,339
9/13/201688.0588.2587.0587.842,478,331
9/12/201687.5488.8987.2588.772,384,893
9/9/201687.1588.0286.8587.553,693,499
9/8/201688.0088.5487.5088.092,946,028
9/7/201689.1189.2288.0088.212,276,987
9/6/201689.5190.1088.7189.471,289,552
9/2/201689.5990.0089.4189.621,018,692
9/1/201689.4389.5088.3488.951,998,994
8/31/201689.7489.8888.7589.232,352,337
8/30/201690.8390.9889.7789.871,373,933
8/29/201690.6591.1890.5990.86954,330
8/26/201691.1991.8190.2690.911,471,023
8/25/201690.5691.7790.3091.231,419,420
8/24/201691.3791.5790.1990.502,038,675
8/23/201691.6592.2791.4591.571,382,971
8/22/201690.8992.9590.1091.382,744,680
8/19/201691.8993.2591.0691.735,640,769
8/18/201693.1895.3892.9695.103,520,724
8/17/201692.6493.2092.0893.022,013,764
8/16/201692.7792.9691.9592.421,412,500
8/15/201693.0993.8293.0793.201,406,479
8/12/201692.6493.6492.1793.101,470,954
8/11/201692.9693.2491.7692.532,074,628
8/10/201693.2993.4192.7292.911,282,454
8/9/201693.4994.0693.3193.34990,088
8/8/201693.5793.6493.1193.291,260,070
8/5/201693.6794.1992.4993.581,760,300
8/4/201693.7994.2793.3293.681,721,352
8/3/201693.0593.8992.6793.841,410,672
8/2/201693.7394.0492.7493.271,255,253
8/1/201692.8194.2292.8193.431,185,002
7/29/201691.9093.1591.9092.901,097,046
7/28/201692.5692.8892.0192.111,273,698
7/27/201693.0493.0492.1392.411,097,395
7/26/201693.0794.0592.7693.05909,373
7/25/201692.9893.2592.4993.17740,987
7/22/201693.0693.3492.8793.23716,133
7/21/201693.2293.6392.6492.861,009,469
7/20/201693.4994.0793.3293.50832,418
7/19/201693.4193.7693.1293.49856,931
7/18/201694.3994.3993.5993.971,200,861
7/15/201694.5394.9494.1494.401,098,339
7/14/201693.6994.2893.5394.031,199,886
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center