$70.59 -1.38 (%) Estee Lauder Companies Inc - NYSE

Jan. 30, 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
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
11/28/201473.3674.3273.1774.141,097,648
11/26/201473.2373.6472.8873.21861,597
11/25/201472.9173.7872.6873.262,253,138
11/24/201473.5773.9372.7172.761,534,840
11/21/201473.6073.8773.0473.042,339,262
11/20/201472.7873.5272.4672.851,705,100
11/19/201471.9372.8371.5572.811,646,542
11/18/201471.0672.4071.0672.032,896,859
11/17/201471.3071.3870.8071.121,656,648
11/14/201472.5272.5671.1271.332,244,566
11/13/201472.5072.9671.7572.552,470,188
11/12/201472.5372.8972.2872.621,342,907
11/11/201472.7273.1572.5472.701,261,900
11/10/201472.6173.4372.3272.831,564,718
11/7/201471.2672.6270.9672.582,815,571
11/6/201470.9872.1970.9871.833,857,311
11/5/201472.2672.3970.9771.204,355,554
11/4/201473.1573.9271.9672.004,669,899
11/3/201475.4076.0075.1275.962,895,102
10/31/201475.5175.6974.8575.181,532,577
10/30/201474.5575.1474.0774.94944,741
10/29/201475.0475.4174.3974.721,215,273
10/28/201474.8675.1474.4275.07945,209
10/27/201474.2174.9674.0874.521,105,263
10/24/201474.5274.6674.0674.351,407,215
10/23/201474.7574.9674.1074.231,471,440
10/22/201474.9075.5074.4274.441,428,936
10/21/201473.4474.6973.2674.661,137,457
10/20/201472.1473.2971.8973.111,232,692
10/17/201472.4772.6371.8072.181,950,540
10/16/201470.5172.2770.5171.781,708,694
10/15/201471.5072.5470.1871.602,382,510
10/14/201471.3072.1670.9671.892,232,978
10/13/201472.4072.6070.9271.022,074,407
10/10/201473.6473.7472.6172.651,957,788
10/9/201474.6274.9673.4573.611,680,197
10/8/201474.2574.8673.8374.741,526,530
10/7/201473.6875.1573.5974.141,939,353
10/6/201474.1674.3273.5674.051,270,059
10/3/201474.1274.5073.7474.111,189,265
10/2/201473.8874.2473.5773.702,022,615
10/1/201474.3874.5473.9874.252,342,787
9/30/201474.4375.0174.3274.721,742,312
9/29/201474.0574.7873.9774.711,364,027
9/26/201474.1774.8573.9274.60944,037
9/25/201474.8674.9574.0074.001,216,072
9/24/201474.6375.2774.5375.121,139,539
9/23/201474.9675.1974.3974.431,600,371
9/22/201475.5476.0774.9775.251,265,578
9/19/201475.3775.8675.2475.435,490,849
9/18/201474.8175.3074.7074.961,153,397
9/17/201474.7075.0574.3674.691,098,401
9/16/201474.3075.2074.0674.73865,033
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center