Home > Quotes > EL > Historical Prices

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

EL 
$70.33
*  
0.19
  negative  
0.27%
Get EL Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  70.04  70.81  69.69  70.33 1,213,548
05/22/2013 71.07 72.31 70.035 70.14 1,442,059
05/21/2013 71.41 71.72 70.491 71.12 1,179,826
05/20/2013 70.72 71.69 70.39 71.46 2,160,117
05/17/2013 71.19 71.76 70.38 70.85 2,236,244
05/16/2013 71.29 71.57 70.67 70.78 1,445,885
05/15/2013 71.7 72.08 71.41 71.63 1,338,097
05/14/2013 70.92 71.83 70.8501 71.8 1,255,503
05/13/2013 70.71 71.13 70.34 71.02 1,346,383
05/10/2013 69.32 71.09 69.16 71.05 1,722,078
05/09/2013 69.98 70.1 69.13 69.27 1,599,155
05/08/2013 70.39 70.67 69.95 70.01 1,820,266
05/07/2013 69.88 70.5 69.72 70.31 1,674,175
05/06/2013 71.07 71.08 69.99 70 2,332,205
05/03/2013 71.03 71.53 70.29 71.23 2,081,180
05/02/2013 67.09 71.78 66.7 70.6 4,366,963
05/01/2013 69.38 70.9 68.6875 68.79 2,884,849
04/30/2013 69.05 70 68.99 69.35 2,087,665
04/29/2013 69.24 69.6499 68.72 68.92 1,475,192
04/26/2013 69.14 69.63 68.83 68.88 1,745,199
04/25/2013 69.12 69.85 68.51 68.93 1,983,884
04/24/2013 70.28 70.51 68.81 68.82 1,269,882
04/23/2013 70 70.8 69.56 70.38 2,068,830
04/22/2013 69.49 69.82 69.16 69.59 1,861,889
04/19/2013 67.63 69.78 66.94 69.67 3,549,272
04/18/2013 66.86 67.39 66.49 67.21 1,766,737
04/17/2013 67.54 67.68 66.3 66.71 1,858,319
04/16/2013 67.8 68.12 67.46 67.89 2,062,499
04/15/2013 67.89 68.08 67.04 67.4 2,913,114
04/12/2013 67.27 68.26 66.901 68.24 1,831,334
04/11/2013 65.57 67.78 65.4 67.56 2,414,767
04/10/2013 64.56 65.87 64.45 65.49 1,254,480
04/09/2013 64.53 64.6 63.69 64.48 1,241,465
04/08/2013 63.07 64.39 63.04 64.39 1,182,132
04/05/2013 63.64 63.8 62.29 63.17 2,153,592
04/04/2013 64.92 65.16 64.37 64.53 1,593,376
04/03/2013 65.32 65.41 64.49 64.88 1,585,842
04/02/2013 64.11 65.5999 64.05 65.28 1,335,305
04/01/2013 63.98 64.13 63.32 63.66 769,742
03/28/2013 63.79 64.11 63.125 64.03 1,361,637
03/27/2013 63.61 63.64 63.12 63.54 968,927
03/26/2013 63.67 64.01 63.31 63.99 870,337
03/25/2013 64.01 64.42 63.08 63.28 852,369
03/22/2013 63.14 64.14 63.11 63.89 1,167,403
03/21/2013 63.43 63.64 63.025 63.04 1,365,131
03/20/2013 62.76 63.91 62.76 63.75 2,397,032
03/19/2013 62.82 63 61.87 62.25 2,333,812
03/18/2013 62.72 62.972 62.255 62.44 1,908,387
03/15/2013 64.74 64.76 63.28 63.34 2,200,278
03/14/2013 65.26 65.34 64.88 65.02 1,031,017
03/13/2013 65.81 65.89 64.58 65.02 1,407,009
03/12/2013 65.94 66.19 65.76 65.83 1,538,818
03/11/2013 65.48 65.96 65.29 65.75 578,516
03/08/2013 66 66 64.9 65.7 1,622,196
03/07/2013 65.82 66.23 65.68 65.9 1,861,704
03/06/2013 65.89 66.17 65.68 65.92 1,343,514
03/05/2013 65 66.51 64.97 65.85 2,299,253
03/04/2013 64.44 64.89 64.09 64.89 1,412,239
03/01/2013 63.68 64.48 63.17 64.47 1,319,790
02/28/2013 63.66 64.6 63.61 64.1 1,843,671
02/27/2013 62.12 64.04 62.09 63.93 1,763,133
02/26/2013 61.71 62.468 61.3 62.33 1,933,467
02/25/2013 63.64 63.64 61.73 61.78 1,410,724
02/22/2013 63.26 63.62 62.66 63.31 1,561,570
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.