$82.26 -0.19 (%) Estee Lauder Companies Inc - NYSE

Apr. 24, 2015 | 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
4/24/201582.5382.8082.0882.26762,426
4/23/201582.2282.9282.2282.451,012,464
4/22/201583.0383.2582.0382.421,177,124
4/21/201583.2283.3082.4882.731,241,514
4/20/201583.4283.5882.3182.541,391,589
4/17/201583.3383.7182.5082.821,025,547
4/16/201584.4484.4983.8483.92821,857
4/15/201584.5884.9983.9484.31943,268
4/14/201583.2184.8783.1484.641,296,658
4/13/201583.5283.9083.2083.20995,286
4/10/201584.4084.5783.2383.441,150,140
4/9/201584.1584.6483.8484.49951,299
4/8/201583.9584.4983.5384.171,046,061
4/7/201584.8485.1783.9583.981,354,937
4/6/201583.4785.1283.3984.971,638,431
4/2/201583.2084.2583.1884.101,079,466
4/1/201583.5983.6082.8783.161,383,444
3/31/201583.9284.1583.1683.161,297,906
3/30/201583.2984.2783.1684.071,231,330
3/27/201582.2083.4482.0582.891,266,938
3/26/201583.7083.7082.3382.361,464,404
3/25/201584.6085.2883.7283.722,713,831
3/24/201583.8784.3983.3583.361,917,322
3/23/201583.3684.0082.8682.881,470,151
3/20/201582.2083.6581.8883.531,755,321
3/19/201581.3081.9180.8881.671,057,877
3/18/201580.7682.2880.1381.741,452,044
3/17/201580.9681.0780.5280.821,109,284
3/16/201580.9781.3180.3681.151,202,704
3/13/201581.1381.3580.1480.531,253,002
3/12/201580.7781.3680.5981.221,497,776
3/11/201580.8781.2779.9880.502,040,236
3/10/201582.1382.1381.2781.271,835,938
3/9/201582.2083.0081.9982.881,575,513
3/6/201582.7883.0281.8382.232,446,261
3/5/201582.7783.3682.3383.221,881,879
3/4/201582.8482.9081.8382.232,125,954
3/3/201582.8983.2382.5582.911,259,328
3/2/201582.3783.4782.1783.401,784,227
2/27/201582.2882.9482.1082.671,756,225
2/26/201581.8182.3481.4182.281,802,304
2/25/201581.7282.2981.5181.881,499,321
2/24/201581.8282.3281.5781.771,174,968
2/23/201581.6282.3881.4882.141,524,962
2/20/201580.8281.8480.6281.801,229,854
2/19/201581.4681.6080.9281.081,189,952
2/18/201581.3481.9981.2181.501,283,623
2/17/201581.8982.1481.3081.782,051,571
2/13/201581.1982.7380.9882.493,703,888
2/12/201580.2081.2780.2080.911,666,889
2/11/201580.0980.8179.7980.361,770,613
2/10/201580.2580.3779.1380.012,400,266
2/9/201579.3779.6378.4179.462,667,889
2/6/201578.4381.1478.2779.555,206,138
2/5/201574.5978.6974.5978.406,222,523
2/4/201572.7473.4072.4272.552,392,588
2/3/201572.3072.9671.9672.842,163,572
2/2/201570.7271.8570.4171.833,291,650
1/30/201571.3771.8670.5070.592,362,237
1/29/201570.8172.0670.6971.972,648,669
1/28/201571.9671.9670.3870.402,644,459
1/27/201571.8872.0070.7871.753,381,183
1/26/201573.3773.6272.5372.862,360,697
1/23/201575.0575.0573.1573.703,109,271
1/22/201574.4575.3373.7575.112,247,915
1/21/201573.3474.6072.8973.981,972,690
1/20/201574.7274.7473.9974.531,549,727
1/16/201573.3274.3873.0574.221,654,298
1/15/201574.0774.1773.4373.711,540,745
1/14/201573.4874.2473.0374.121,321,466
1/13/201574.3275.7974.0374.521,451,045
1/12/201574.7375.0973.5674.261,947,406
1/9/201575.4375.6074.6574.901,155,948
1/8/201574.6475.6174.4275.401,475,316
1/7/201574.4074.6373.9174.331,586,647
1/6/201574.6874.8373.8173.991,588,333
1/5/201575.1975.2474.5074.681,350,913
1/2/201576.5576.7375.0175.59926,393
12/31/201477.3477.6776.1876.20915,087
12/30/201477.3477.7376.6577.171,383,149
12/29/201477.2677.6876.6977.40827,467
12/26/201477.6477.8977.2077.45418,193
12/24/201477.7077.9877.2677.391,344,321
12/23/201476.2277.8576.2277.762,776,080
12/22/201476.1976.2875.3876.101,579,233
12/19/201475.9876.4275.4876.253,186,623
12/18/201474.8275.7874.5375.781,782,746
12/17/201473.1474.4872.7174.001,659,183
12/16/201472.1974.1971.7772.992,147,239
12/15/201473.4773.5872.2272.231,176,140
12/12/201473.6174.1372.8773.031,386,155
12/11/201474.3474.7173.8674.011,376,551
12/10/201474.2374.4473.4273.451,642,044
12/9/201473.8574.6773.3674.641,220,240
12/8/201474.5974.7873.8874.231,237,750
12/5/201474.2574.6774.0274.661,594,160
12/4/201474.3274.7573.9174.361,723,142
12/3/201473.9974.6973.4974.612,570,054
12/2/201473.7474.3273.5674.261,475,780
12/1/201473.6974.2973.5873.741,486,284
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center