$74.69 0.00 (%) Estee Lauder Companies Inc - NYSE

Sep. 17, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EL historical data

Date Open High Low Close Volume
9/17/201474.7075.0574.3674.691,098,401
9/16/201474.3075.2074.0674.73848,981
9/15/201474.3974.7474.0674.431,434,374
9/12/201474.9075.3274.2674.481,813,896
9/11/201474.4774.8374.0674.741,718,718
9/10/201474.4475.0974.0374.901,136,544
9/9/201475.3775.3974.2174.411,748,394
9/8/201476.4576.4875.2575.591,637,600
9/5/201476.5976.9376.0476.781,256,454
9/4/201476.2577.0576.1276.651,085,282
9/3/201477.1377.2476.2276.231,365,616
9/2/201476.6876.8976.4676.841,401,540
8/29/201476.7277.0176.3776.831,011,389
8/28/201476.6276.9776.5576.66731,221
8/27/201477.2377.2576.6777.011,050,768
8/26/201477.1577.6677.0977.241,304,727
8/25/201476.7877.3976.7377.191,194,020
8/22/201476.3476.7976.2776.291,329,572
8/21/201476.5577.0776.2476.271,725,110
8/20/201476.2876.9976.2576.581,250,898
8/19/201476.6776.8076.0376.641,700,135
8/18/201476.8977.2576.5176.792,042,807
8/15/201475.4476.7074.5076.163,093,686
8/14/201475.3776.2775.1775.902,275,685
8/13/201475.5275.8474.9575.151,193,701
8/12/201475.2575.8874.9675.371,183,783
8/11/201474.5975.9174.5175.501,402,966
8/8/201473.2274.2472.8574.201,916,112
8/7/201474.6574.7473.0873.202,216,618
8/6/201473.9975.1773.7774.262,353,389
8/5/201474.1774.3473.6773.951,165,239
8/4/201474.2374.6973.7274.221,072,470
8/1/201473.4974.2772.8373.871,814,386
7/31/201474.0274.4073.2473.462,010,535
7/30/201474.4774.7173.6974.271,891,478
7/29/201474.8875.4074.3674.39998,826
7/28/201475.8075.8774.6474.931,327,015
7/25/201475.6075.9675.3075.67957,372
7/24/201476.0976.4175.6275.911,602,834
7/23/201476.2076.2475.5575.941,619,256
7/22/201475.7676.3675.2776.241,905,329
7/21/201475.5375.7174.9075.421,243,954
7/18/201474.6976.0874.3476.081,778,391
7/17/201475.2275.4474.4574.491,177,891
7/16/201475.8176.0575.0675.141,572,075
7/15/201475.3176.2375.3075.732,432,868
7/14/201475.0376.0075.0375.381,584,778
7/11/201474.6674.8474.2774.501,179,196
7/10/201474.0274.8674.0274.691,414,924
7/9/201474.2074.9174.0174.671,399,144
7/8/201474.5474.8373.7174.061,555,054
7/7/201474.7574.8774.3674.81959,734
7/3/201474.0975.2274.0974.971,158,296
7/2/201474.2474.3773.7173.961,461,740
7/1/201474.5474.5474.0574.232,067,359
6/30/201474.9575.4474.1774.261,571,150
6/27/201474.5774.9974.5074.711,049,979
6/26/201474.2674.7273.8274.601,379,623
6/25/201474.4475.0674.3175.001,149,712
6/24/201474.8675.1974.5074.52801,819
6/23/201475.7575.8274.5374.831,556,394
6/20/201476.5076.7175.3775.751,992,992
6/19/201476.0576.8375.2776.522,036,257
6/18/201475.3476.1675.1476.131,219,364
6/17/201475.9676.2275.0475.251,582,858
6/16/201476.4776.5775.7675.911,384,482
6/13/201476.6076.7675.7776.491,881,529
6/12/201476.7477.2376.3776.701,671,327
6/11/201476.3976.6876.2276.56980,344
6/10/201476.4476.6776.0976.42993,292
6/9/201476.6476.8076.3676.501,125,243
6/6/201476.9077.3476.6576.771,010,463
6/5/201476.4176.8176.1076.601,126,371
6/4/201476.4476.5375.8176.461,822,734
6/3/201476.7376.7376.0676.691,529,966
6/2/201476.6077.0076.3776.751,263,188
5/30/201476.1976.7476.1676.621,235,293
5/29/201476.1076.5275.8776.511,974,186
5/28/201475.3876.1975.3675.652,350,035
5/27/201474.9275.6574.8475.581,438,134
5/23/201474.8375.2074.6374.901,149,475
5/22/201474.0975.0674.0574.911,752,697
5/21/201474.1174.3773.8174.12981,069
5/20/201474.0374.3373.6873.881,048,711
5/19/201473.2374.1273.2074.021,228,968
5/16/201473.1773.5473.1173.161,976,072
5/15/201473.3573.5072.6573.071,315,681
5/14/201473.8574.1673.4973.681,021,199
5/13/201473.3273.9873.2073.931,474,531
5/12/201473.5073.7373.4173.631,120,812
5/9/201473.2773.5572.9773.241,986,118
5/8/201473.6973.9873.2873.321,845,580
5/7/201473.6473.9973.3373.692,356,150
5/6/201473.6873.7573.0573.552,943,405
5/5/201474.7575.1873.7274.063,357,341
5/2/201474.2976.2473.9775.627,079,442
5/1/201472.2172.4971.5072.192,519,035
4/30/201472.7072.9272.2172.571,712,437
4/29/201472.0872.9971.9172.932,387,125
4/28/201472.2872.7771.5071.902,506,320
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center