$80.07 +1.67 (%) Estee Lauder Companies Inc - NYSE

Aug. 27, 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
8/26/201577.5278.6276.4378.402,618,670
8/25/201578.5478.8375.6575.733,798,807
8/24/201575.6678.2673.6776.565,634,075
8/21/201581.5081.9779.7779.833,004,376
8/20/201583.0083.2182.1182.182,227,492
8/19/201583.4984.4883.0483.422,705,148
8/18/201583.1885.2282.6083.826,233,717
8/17/201586.8588.0082.7182.8011,082,486
8/14/201589.2289.4688.2188.823,324,714
8/13/201588.8790.4788.4689.812,209,120
8/12/201589.4389.4387.2588.842,039,459
8/11/201589.0090.3588.9090.282,447,223
8/10/201591.4691.6889.7689.891,934,603
8/7/201590.0490.7289.1490.471,664,775
8/6/201591.1891.4589.9990.041,279,087
8/5/201590.8391.2590.5091.011,398,030
8/4/201589.5090.7689.1390.19956,424
8/3/201589.2089.8788.7689.511,181,192
7/31/201589.8489.9888.9889.111,278,018
7/30/201589.0989.8088.6189.53845,226
7/29/201587.9789.8487.9789.621,195,572
7/28/201587.1588.1287.1588.021,356,798
7/27/201588.0888.4786.6386.871,694,087
7/24/201589.2089.4988.1688.40901,968
7/23/201589.5289.6688.9589.15764,863
7/22/201589.1189.7588.5889.32864,381
7/21/201588.6589.7788.0189.241,174,750
7/20/201588.6989.1088.2688.531,456,156
7/17/201589.2489.2788.5288.681,347,210
7/16/201590.0390.3789.2589.311,932,570
7/15/201588.8889.9588.8189.421,496,871
7/14/201589.2889.6388.5589.201,278,863
7/13/201588.2689.3188.0089.181,265,520
7/10/201587.2187.7387.0087.42951,026
7/9/201587.3087.5786.0586.221,298,781
7/8/201587.1987.7786.1186.202,287,850
7/7/201587.1688.4086.6588.241,643,098
7/6/201586.8787.6386.5086.931,379,111
7/2/201587.9788.3587.3687.521,064,706
7/1/201587.1187.6986.9587.67991,604
6/30/201586.6286.9085.9986.661,556,275
6/29/201587.4387.5685.9886.051,611,056
6/26/201587.0888.0386.8488.001,995,791
6/25/201587.7887.8086.5586.751,747,660
6/24/201587.7387.9187.2587.481,180,835
6/23/201588.1388.6787.6987.71870,840
6/22/201588.6189.4988.1988.33758,598
6/19/201588.0788.8587.9888.32968,297
6/18/201588.3489.0088.2688.341,362,999
6/17/201587.9288.2087.0587.911,132,425
6/16/201586.7788.1986.4487.831,454,998
6/15/201586.4186.7686.1686.451,146,457
6/12/201587.6487.8286.7886.991,026,001
6/11/201588.3888.6587.5487.691,192,133
6/10/201588.3788.9588.0288.351,143,346
6/9/201587.4788.3187.4687.951,329,749
6/8/201587.5388.0387.1987.531,381,110
6/5/201587.3987.7986.8787.461,363,204
6/4/201587.1387.7186.9587.391,487,660
6/3/201587.5087.7687.0487.361,316,818
6/2/201587.2587.8487.0687.261,035,996
6/1/201588.0188.1786.6187.731,044,912
5/29/201588.7788.7787.4387.431,676,678
5/28/201588.4688.6287.8088.461,033,550
5/27/201588.4789.1288.1188.771,028,812
5/26/201589.9889.9988.0488.482,315,093
5/22/201589.4090.3389.2690.221,577,950
5/21/201588.9889.5388.5289.351,453,279
5/20/201589.3389.8889.0689.081,217,821
5/19/201589.0289.6288.4289.571,287,834
5/18/201588.6289.5288.6289.171,034,868
5/15/201589.5989.5988.2788.951,749,998
5/14/201588.1689.5188.1289.392,668,857
5/13/201587.7788.2487.2987.541,188,735
5/12/201587.5388.1687.3087.591,379,639
5/11/201588.2988.9487.7487.922,294,568
5/8/201588.8689.2088.0188.422,032,022
5/7/201586.9789.0786.5288.332,774,697
5/6/201586.9688.0486.2887.422,482,411
5/5/201587.7289.8486.5586.905,943,765
5/4/201582.9483.8182.6783.542,208,117
5/1/201581.9682.8181.5082.771,296,084
4/30/201582.3682.7581.0881.291,384,233
4/29/201582.8783.5082.3382.441,718,425
4/28/201582.7783.1882.4882.95863,820
4/27/201583.2184.1583.0683.171,363,959
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!