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

EL 
$82.89
*  
0.53
0.64%
Get EL Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading EL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  82.35  83.44  82.052  82.89 1,266,498
03/27/2015 82.2 83.44 82.052 82.89 1,256,741
03/26/2015 83.7 83.7 82.33 82.36 1,451,338
03/25/2015 84.6 85.28 83.72 83.72 2,713,831
03/24/2015 83.87 84.39 83.35 83.36 1,892,767
03/23/2015 83.36 84 82.86 82.88 1,455,180
03/20/2015 82.2 83.65 81.88 83.53 1,748,375
03/19/2015 81.3 81.91 80.88 81.67 1,056,601
03/18/2015 80.76 82.28 80.13 81.74 1,449,718
03/17/2015 80.96 81.07 80.52 80.82 1,109,284
03/16/2015 80.97 81.31 80.36 81.15 1,202,704
03/13/2015 81.13 81.35 80.14 80.53 1,243,384
03/12/2015 80.77 81.36 80.59 81.22 1,497,776
03/11/2015 80.87 81.27 79.98 80.5 2,032,330
03/10/2015 82.13 82.13 81.27 81.27 1,808,563
03/09/2015 82.2 83 81.99 82.88 1,575,513
03/06/2015 82.78 83.02 81.83 82.23 2,446,261
03/05/2015 82.77 83.36 82.33 83.22 1,877,636
03/04/2015 82.84 82.9 81.83 82.23 2,116,035
03/03/2015 82.89 83.23 82.55 82.91 1,258,828
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?