$73.14 -0.13 (%) Estee Lauder Companies Inc - NYSE

Nov. 26, 2014 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EL historical data

Date Open High Low Close Volume
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
9/8/201476.4576.4875.2575.591,637,600
9/5/201476.5976.9376.0476.781,256,454
9/4/201476.2577.0576.1276.651,085,282
9/3/201477.1377.2476.2276.231,365,616
9/2/201476.6876.8976.4676.841,401,540
8/29/201476.7277.0176.3776.831,011,389
8/28/201476.6276.9776.5576.66731,221
8/27/201477.2377.2576.6777.011,050,768
8/26/201477.1577.6677.0977.241,304,727
8/25/201476.7877.3976.7377.191,194,020
8/22/201476.3476.7976.2776.291,329,572
8/21/201476.5577.0776.2476.271,725,110
8/20/201476.2876.9976.2576.581,250,898
8/19/201476.6776.8076.0376.641,700,135
8/18/201476.8977.2576.5176.792,042,807
8/15/201475.4476.7074.5076.163,093,686
8/14/201475.3776.2775.1775.902,275,685
8/13/201475.5275.8474.9575.151,193,701
8/12/201475.2575.8874.9675.371,183,783
8/11/201474.5975.9174.5175.501,402,966
8/8/201473.2274.2472.8574.201,916,112
8/7/201474.6574.7473.0873.202,216,618
8/6/201473.9975.1773.7774.262,353,389
8/5/201474.1774.3473.6773.951,165,239
8/4/201474.2374.6973.7274.221,072,470
8/1/201473.4974.2772.8373.871,814,386
7/31/201474.0274.4073.2473.462,010,535
7/30/201474.4774.7173.6974.271,891,478
7/29/201474.8875.4074.3674.39998,826
7/28/201475.8075.8774.6474.931,327,015
7/25/201475.6075.9675.3075.67957,372
7/24/201476.0976.4175.6275.911,602,834
7/23/201476.2076.2475.5575.941,619,256
7/22/201475.7676.3675.2776.241,905,329
7/21/201475.5375.7174.9075.421,243,954
7/18/201474.6976.0874.3476.081,778,391
7/17/201475.2275.4474.4574.491,177,891
7/16/201475.8176.0575.0675.141,572,075
7/15/201475.3176.2375.3075.732,432,868
7/14/201475.0376.0075.0375.381,584,778
7/11/201474.6674.8474.2774.501,179,196
7/10/201474.0274.8674.0274.691,414,924
7/9/201474.2074.9174.0174.671,399,144
7/8/201474.5474.8373.7174.061,555,054
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center