$88.45 0.00 (%) Estee Lauder Companies Inc - New York Stock Exchange, Inc.

Sep. 28, 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
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
7/13/201693.2893.5892.9493.30869,506
7/12/201693.2993.5992.7793.291,205,957
7/11/201692.6993.5092.6693.28839,803
7/8/201692.0093.1791.8393.011,283,007
7/7/201691.0091.7591.0091.551,111,878
7/6/201690.7491.2890.3191.031,535,963
7/5/201691.4592.1691.0391.321,685,404
7/1/201691.2592.4291.1691.821,541,020
6/30/201689.7491.0989.6591.022,718,722
6/29/201688.7689.9788.5389.712,504,636
6/28/201688.3988.6787.0888.192,476,759
6/27/201689.4289.4287.1187.242,281,883
6/24/201692.5392.8789.6789.733,222,184
6/23/201694.0595.0093.9894.951,564,137
6/22/201693.3694.3393.0593.591,166,772
6/21/201693.3093.6992.7693.101,564,222
6/20/201692.8593.8192.6293.081,690,224
6/17/201691.7892.2791.3491.941,646,538
6/16/201690.9791.8790.6291.711,395,724
6/15/201691.5292.1790.8091.011,079,193
6/14/201690.8891.7690.2391.451,216,676
6/13/201691.7792.2891.2491.291,279,700
6/10/201691.5192.0691.1291.551,679,449
6/9/201692.4192.7191.8592.281,669,464
6/8/201693.3093.5392.8292.881,088,324
6/7/201693.3593.7792.9793.121,170,613
6/6/201693.0993.5992.6393.061,308,837
6/3/201693.2293.8892.8893.071,290,889
6/2/201692.7493.3592.6093.201,019,647
6/1/201691.5992.9991.3692.991,761,687
5/31/201692.3292.7391.4191.781,713,676
5/27/201691.7993.0191.5392.001,450,029
5/26/201692.1292.2691.4391.441,094,897
5/25/201692.2192.7592.0192.041,230,354
5/24/201691.3192.6190.4392.141,568,738
5/23/201690.3491.0990.1490.731,299,565
5/20/201691.3191.3190.1490.481,759,356
5/19/201690.0491.0989.8491.011,651,720
5/18/201691.8892.1290.1390.501,888,992
5/17/201692.6692.9891.6092.021,641,154
5/16/201692.7293.2092.5692.791,010,540
5/13/201694.2294.3292.3892.661,689,057
5/12/201695.4395.8693.7294.611,451,585
5/11/201695.0395.2294.3894.932,064,525
5/10/201694.2395.5894.1795.541,900,915
5/9/201694.2295.0393.3693.741,532,074
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center