$92.00 0.00 (%) Estee Lauder Companies Inc - New York Stock Exchange, Inc.

May. 27, 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
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
5/6/201693.1794.1292.0693.991,785,588
5/5/201693.1394.2692.9793.281,222,929
5/4/201692.5093.4291.9293.152,444,692
5/3/201694.2395.4893.0293.293,521,600
5/2/201695.8697.4895.6897.132,274,592
4/29/201696.6996.8595.3195.871,591,304
4/28/201695.6797.4695.4797.121,487,623
4/27/201695.7196.8095.4796.171,670,574
4/26/201694.7295.8894.3895.691,430,514
4/25/201693.5394.7993.5294.721,451,934
4/22/201693.5393.9691.9693.951,978,424
4/21/201696.0496.2593.6993.891,631,242
4/20/201696.8597.3396.5496.571,198,289
4/19/201696.4297.0896.0696.951,286,312
4/18/201694.9095.9794.6395.78962,812
4/15/201694.8294.9994.0894.951,210,599
4/14/201694.6195.3094.1594.711,066,732
4/13/201695.2595.2594.2694.521,173,031
4/12/201695.0995.6994.5194.731,252,647
4/11/201695.7396.2095.1295.25794,077
4/8/201695.0295.3994.5895.21943,945
4/7/201695.0995.1093.5094.541,491,503
4/6/201695.1295.7294.9595.68658,610
4/5/201695.3895.9094.9095.10743,284
4/4/201695.8095.8094.8495.50796,557
4/1/201693.8895.7393.6495.651,132,097
3/31/201694.1594.6793.9594.311,225,015
3/30/201694.7794.9394.3594.42855,976
3/29/201693.7094.3993.2094.17783,606
3/28/201693.3193.9093.2393.60576,934
3/24/201693.1993.4492.6693.27621,865
3/23/201693.4994.0993.2593.38771,910
3/22/201693.6593.7592.6093.181,273,609
3/21/201694.2494.6493.3694.13694,314
3/18/201693.7494.5093.2194.182,028,133
3/17/201693.1194.1392.8593.951,027,885
3/16/201691.8093.3291.5593.111,638,636
3/15/201693.0794.0692.9993.801,399,785
3/14/201693.0994.5692.7493.831,320,080
3/11/201692.8693.2792.2993.111,061,318
3/10/201692.2092.7090.9591.77955,219
3/9/201692.2493.1091.7992.20975,024
3/8/201691.5391.9690.7391.741,977,379
3/7/201691.9192.3991.4491.631,022,929
3/4/201692.6193.0691.7992.55982,448
3/3/201691.8692.4091.4392.201,038,657
3/2/201692.1392.7691.3591.851,577,738
3/1/201692.2392.8091.7892.401,065,443
2/29/201691.6292.1691.2391.331,122,404
2/26/201692.9293.4391.7191.791,042,124
2/25/201692.2292.7091.1692.68816,392
2/24/201690.5592.2090.3192.02923,187
2/23/201691.4892.0090.9191.721,054,545
2/22/201691.9792.5091.3591.721,105,624
2/19/201691.0691.6490.1591.631,346,654
2/18/201689.9891.4089.4291.252,093,153
2/17/201688.9890.9088.7190.071,970,961
2/16/201689.4590.3188.1488.622,201,148
2/12/201687.2388.3786.5688.311,604,699
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center