Estee Lauder Companies, Inc. (The) Historical Stock Prices

EL 
$82.72
*  
0.68
0.82%
Get EL Alerts
*Delayed - data as of Mar. 3, 2015 10:57 ET  -  Find a broker to begin trading EL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    EL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
10:57  82.89  83.23  82.72  82.72 289,124
03/02/2015 82.37 83.47 82.17 83.4 1,769,524
02/27/2015 82.28 82.94 82.1 82.67 1,751,227
02/26/2015 81.81 82.34 81.41 82.28 1,764,865
02/25/2015 81.72 82.29 81.51 81.88 1,469,132
02/24/2015 81.82 82.32 81.57 81.77 1,145,973
02/23/2015 81.62 82.38 81.48 82.14 1,483,978
02/20/2015 80.82 81.84 80.62 81.8 1,182,000
02/19/2015 81.46 81.6 80.92 81.08 1,162,488
02/18/2015 81.34 81.99 81.205 81.5 1,283,623
02/17/2015 81.89 82.14 81.3 81.78 2,046,977
02/13/2015 81.19 82.73 80.98 82.49 3,674,532
02/12/2015 80.2 81.271 80.2 80.91 1,652,215
02/11/2015 80.09 80.81 79.79 80.36 1,765,710
02/10/2015 80.25 80.37 79.13 80.01 2,400,266
02/09/2015 79.37 79.63 78.41 79.46 2,667,889
02/06/2015 78.43 81.14 78.27 79.55 5,199,763
02/05/2015 74.59 78.69 74.59 78.4 6,208,528
02/04/2015 72.74 73.395 72.42 72.55 2,383,356
02/03/2015 72.3 72.96 71.96 72.84 2,155,641
02/02/2015 70.72 71.85 70.41 71.83 3,266,091
01/30/2015 71.37 71.86 70.5 70.59 2,339,394
01/29/2015 70.81 72.06 70.69 71.97 2,640,204
01/28/2015 71.96 71.96 70.38 70.4 2,625,665
01/27/2015 71.88 72 70.78 71.75 3,381,183
01/26/2015 73.37 73.62 72.53 72.86 2,360,697
01/23/2015 75.05 75.05 73.15 73.7 3,109,271
01/22/2015 74.45 75.33 73.75 75.11 2,231,207
01/21/2015 73.34 74.6 72.89 73.98 1,957,161
01/20/2015 74.72 74.74 73.99 74.53 1,529,830
01/16/2015 73.32 74.38 73.05 74.22 1,654,298
01/15/2015 74.07 74.165 73.43 73.71 1,516,597
01/14/2015 73.48 74.24 73.03 74.12 1,255,931
01/13/2015 74.32 75.785 74.03 74.52 1,451,045
01/12/2015 74.73 75.09 73.56 74.26 1,947,406
01/09/2015 75.43 75.6 74.65 74.9 1,155,948
01/08/2015 74.64 75.61 74.42 75.4 1,463,675
01/07/2015 74.4 74.63 73.91 74.33 1,586,647
01/06/2015 74.68 74.83 73.81 73.99 1,578,288
01/05/2015 75.19 75.24 74.496 74.68 1,282,647
01/02/2015 76.55 76.73 75.01 75.59 916,881
12/31/2014 77.34 77.67 76.18 76.2 902,319
12/30/2014 77.34 77.73 76.65 77.17 1,375,647
12/29/2014 77.26 77.68 76.69 77.4 807,590
12/26/2014 77.64 77.89 77.195 77.45 418,193
12/24/2014 77.7 77.98 77.26 77.39 1,344,321
12/23/2014 76.22 77.85 76.22 77.76 2,776,080
12/22/2014 76.19 76.28 75.38 76.1 1,544,545
12/19/2014 75.98 76.42 75.475 76.25 3,186,213
12/18/2014 74.82 75.78 74.53 75.78 1,767,190
12/17/2014 73.14 74.48 72.71 74 1,651,697
12/16/2014 72.19 74.19 71.77 72.99 2,125,347
12/15/2014 73.47 73.58 72.22 72.23 1,158,734
12/12/2014 73.61 74.13 72.87 73.03 1,371,878
12/11/2014 74.34 74.71 73.86 74.01 1,368,244
12/10/2014 74.23 74.44 73.42 73.45 1,642,044
12/09/2014 73.85 74.67 73.36 74.64 1,204,281
12/08/2014 74.59 74.78 73.88 74.23 1,227,434
12/05/2014 74.25 74.67 74.02 74.66 1,594,160
12/04/2014 74.32 74.75 73.91 74.36 1,713,840
12/03/2014 73.99 74.69 73.49 74.61 2,570,054
12/02/2014 73.74 74.32 73.56 74.26 1,471,385
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?