Historical Stock Prices

EL 
$95.87
*  
1.25
1.29%
Get EL Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 95.67 97.46 95.47 97.12 1,487,623
04/27/2016 95.71 96.8 95.47 96.17 1,670,574
04/26/2016 94.72 95.88 94.38 95.69 1,425,839
04/25/2016 93.53 94.79 93.52 94.72 1,451,934
04/22/2016 93.53 93.96 91.96 93.95 1,978,424
04/21/2016 96.04 96.25 93.69 93.89 1,617,194
04/20/2016 96.85 97.33 96.54 96.57 1,188,251
04/19/2016 96.42 97.08 96.06 96.95 1,286,312
04/18/2016 94.9 95.97 94.63 95.78 962,812
04/15/2016 94.82 94.99 94.08 94.95 1,202,116
04/14/2016 94.61 95.3 94.15 94.71 1,055,095
04/13/2016 95.25 95.25 94.26 94.52 1,173,031
04/12/2016 95.09 95.69 94.51 94.73 1,252,647
04/11/2016 95.73 96.2 95.115 95.25 794,077
04/08/2016 95.02 95.39 94.58 95.21 943,945
04/07/2016 95.09 95.1 93.5 94.54 1,491,503
04/06/2016 95.12 95.72 94.95 95.68 658,610
04/05/2016 95.38 95.9 94.9 95.1 743,284
04/04/2016 95.8 95.8 94.84 95.5 796,557
04/01/2016 93.88 95.73 93.64 95.65 1,132,097
03/31/2016 94.15 94.67 93.95 94.31 1,221,219
03/30/2016 94.77 94.9316 94.35 94.42 855,976
03/29/2016 93.7 94.39 93.2 94.17 783,606
03/28/2016 93.31 93.9 93.23 93.6 576,934
03/24/2016 93.19 93.44 92.66 93.27 621,865
03/23/2016 93.49 94.09 93.25 93.38 766,229
03/22/2016 93.65 93.75 92.6 93.18 1,265,493
03/21/2016 94.24 94.64 93.36 94.13 694,312
03/18/2016 93.74 94.5 93.21 94.18 2,018,096
03/17/2016 93.11 94.132 92.85 93.95 1,019,487
03/16/2016 91.8 93.32 91.55 93.11 1,638,636
03/15/2016 93.07 94.06 92.99 93.8 1,399,783
03/14/2016 93.09 94.56 92.74 93.83 1,320,080
03/11/2016 92.86 93.27 92.29 93.11 1,061,318
03/10/2016 92.2 92.7 90.95 91.77 955,219
03/09/2016 92.24 93.1 91.785 92.2 975,024
03/08/2016 91.53 91.96 90.7293 91.74 1,973,140
03/07/2016 91.91 92.39 91.44 91.63 1,022,929
03/04/2016 92.61 93.06 91.79 92.55 982,448
03/03/2016 91.86 92.4 91.43 92.2 1,033,747
03/02/2016 92.13 92.7599 91.35 91.85 1,577,738
03/01/2016 92.23 92.8 91.78 92.4 1,065,443
02/29/2016 91.62 92.16 91.23 91.33 1,117,881
02/26/2016 92.92 93.425 91.71 91.79 1,029,238
02/25/2016 92.22 92.7 91.16 92.68 811,320
02/24/2016 90.55 92.2 90.31 92.02 923,185
02/23/2016 91.48 92 90.91 91.72 1,050,796
02/22/2016 91.97 92.5 91.35 91.72 1,105,624
02/19/2016 91.06 91.64 90.15 91.63 1,346,654
02/18/2016 89.98 91.4 89.421 91.25 2,086,228
02/17/2016 88.98 90.9 88.705 90.07 1,958,286
02/16/2016 89.45 90.31 88.14 88.62 2,200,748
02/12/2016 87.23 88.37 86.56 88.31 1,604,349
02/11/2016 86.78 87.25 86 86.74 1,858,769
02/10/2016 90.41 90.883 88.32 88.47 2,727,564
02/09/2016 88 90.77 87.99 90.44 3,063,477
02/08/2016 89.81 91.11 88.075 89.63 3,844,570
02/05/2016 87.39 91 87.38 90.99 4,459,811
02/04/2016 85.78 87.65 85.77 87.01 3,180,972
02/03/2016 85.36 86.71 84.08 86.46 2,357,707
02/02/2016 84.55 85.52 84.55 85.02 1,525,512
02/01/2016 85.04 85.93 84.31 85.46 2,170,722
01/29/2016 84.11 85.39 83.98 85.25 2,067,722
01/28/2016 82.9 84.22 82.89 83.69 1,776,422
01/27/2016 83.55 83.82 81.95 82.4 2,431,072
01/26/2016 84.39 84.815 83.39 83.59 2,084,237
01/25/2016 84.63 85.14 83.3704 83.47 2,119,256
01/22/2016 84.51 85.9 84.28 85.69 1,399,112
01/21/2016 83.41 84.105 81.92 83.3 1,840,345
01/20/2016 82.67 83.55 81.015 82.93 2,351,907
01/19/2016 83.41 84.13 82.88 83.88 2,122,744
01/15/2016 82.49 83.165 81.44 82.35 2,146,505
01/14/2016 83.32 84.95 82.87 84.28 2,003,524
01/13/2016 84.34 84.82 82.805 83.1 1,628,268
01/12/2016 83.52 84.27 83.06 84.23 1,434,697
01/11/2016 83.37 83.57 81.46 82.88 1,969,104
01/08/2016 83.7 84.4 82.68 82.82 1,731,607
01/07/2016 83.52 84.6 83.005 83.33 2,126,292
01/06/2016 87.06 87.22 84.735 85.09 2,759,398
01/05/2016 87.18 88.17 86.91 88.01 1,494,278
01/04/2016 86.93 87.24 86.12 87.21 1,692,741
12/31/2015 88.62 89.15 88.03 88.06 863,082
12/30/2015 89.34 89.62 89.012 89.03 854,294
12/29/2015 89.09 89.63 88.98 89.4 741,905
12/28/2015 88.39 88.84 88.1301 88.66 629,168
12/24/2015 88.93 89.28 88.32 88.8 347,029
12/23/2015 89 89.38 88.77 89.36 669,026
12/22/2015 88.29 88.85 87.59 88.65 1,261,492
12/21/2015 88.16 88.54 87.49 88.21 1,279,678
12/18/2015 88.76 88.88 87.35 87.41 2,217,501
12/17/2015 89.77 89.93 88.86 89.21 2,133,649
12/16/2015 87.88 89.46 87.23 89.26 2,254,498
12/15/2015 86.18 88 86.12 87.48 2,321,994
12/14/2015 84.55 85.56 84.15 85.55 2,089,068
12/11/2015 85.57 86.17 83.7 84.5 2,967,284
12/10/2015 86.51 87.6125 86.045 86.86 2,306,452
12/09/2015 86.96 87.99 86.06 86.24 4,321,247
12/08/2015 86.43 87.28 85.85 87.08 2,950,956
12/07/2015 85.44 87.57 85.11 86.98 2,066,290
12/04/2015 84.01 85.52 83.82 85.43 1,348,684
12/03/2015 84.26 84.45 82.99 83.83 2,382,051
12/02/2015 84.93 85.16 83.72 83.79 1,357,520
12/01/2015 84.26 85.07 83.77 85.03 1,654,339
11/30/2015 85.19 85.42 84.1 84.12 1,947,195
11/27/2015 85.47 85.8 85.13 85.29 775,924
11/25/2015 85.75 86.08 85.23 85.4 1,221,792
11/24/2015 85.01 86 84.72 85.57 1,996,534
11/23/2015 84.41 85.54 84.3 85.41 1,058,840
11/20/2015 84.82 85.37 84.14 84.4 1,786,403
11/19/2015 84.14 84.865 83.95 84.57 1,802,248
11/18/2015 82.47 83.81 82.05 83.75 1,528,778
11/17/2015 83.25 83.37 81.87 82.06 1,582,712
11/16/2015 82.66 83.24 82.3 83.05 1,401,509
11/13/2015 84.06 84.06 82.305 82.66 1,989,444
11/12/2015 85.43 85.89 84.31 84.35 1,433,898
11/11/2015 86.07 86.69 85.49 85.83 1,332,670
11/10/2015 84.3 85.63 84.29 85.39 1,051,571
11/09/2015 85.3 85.72 83.96 84.65 2,160,569
11/06/2015 86.5 86.82 84.54 85.67 1,668,697
11/05/2015 86.01 86.92 85.56 86.73 1,754,890
11/04/2015 86.17 86.52 85.16 85.9 2,196,576
11/03/2015 86.94 87.04 85.64 86.83 4,325,877
11/02/2015 84.71 88.1 84.64 86.97 8,538,201
10/30/2015 82.5 82.65 80.18 80.46 6,933,157
10/29/2015 82.74 83.44 81.89 82.24 4,990,512
10/28/2015 83.84 84.35 83.23 83.25 2,101,022
10/27/2015 83.6 83.82 83.13 83.67 1,179,036
10/26/2015 84.21 84.54 83.51 83.89 1,305,935
10/23/2015 85.08 85.23 83.67 84.21 1,920,212
10/22/2015 84.02 84.78 83.95 84.59 2,624,308
10/21/2015 83.99 84.29 83.23 83.34 1,383,070
10/20/2015 83.95 84.385 83.64 83.74 1,693,108
10/19/2015 84.8 84.99 83.58 83.8 1,982,732
10/16/2015 84.73 85.12 84.23 84.77 1,027,909
10/15/2015 83.79 84.96 83.79 84.35 1,832,838
10/14/2015 83.16 83.54 82.77 83.13 981,646
10/13/2015 84.06 84.19 82.95 83.05 1,357,097
10/12/2015 84.46 84.68 83.86 84.53 940,820
10/09/2015 83.96 84.68 83.87 84.45 1,499,810
10/08/2015 82.74 83.97 82.31 83.91 1,245,808
10/07/2015 83.12 83.81 82.87 82.98 1,948,098
10/06/2015 83.07 83.39 82.56 83.08 2,088,510
10/05/2015 81.9 83.2 81.43 83.08 1,547,451
10/02/2015 80.19 81.27 79.49 81.23 2,399,482
10/01/2015 80.46 81.17 80.185 80.95 2,742,867
09/30/2015 79.74 80.76 79.37 80.68 2,865,932
09/29/2015 77.33 78.87 77.05 78.73 2,332,707
09/28/2015 78.81 79.57 77.12 77.19 2,658,904
09/25/2015 79.7 80.88 79.16 79.77 2,016,187
09/24/2015 77.77 78.71 77.06 78.54 1,696,161
09/23/2015 77.49 78.42 77.23 78.35 1,906,716
09/22/2015 77.45 77.86 77.02 77.35 1,199,218
09/21/2015 78.2 78.9 77.95 78.51 1,841,789
09/18/2015 78.23 78.99 77.53 77.64 2,469,741
09/17/2015 78.1 79.86 77.86 78.86 2,024,860
09/16/2015 77.4 78.415 77.26 78.11 1,289,991
09/15/2015 76.32 77.73 76.07 77.4 1,446,269
09/14/2015 76.83 76.86 75.61 76.38 1,249,309
09/11/2015 75.82 76.44 75.4 76.42 1,853,051
09/10/2015 76.24 76.8 75.7 76.01 2,052,643
09/09/2015 78.37 78.54 76.31 76.46 1,986,955
09/08/2015 78.37 78.51 76.99 77.65 2,240,918
09/04/2015 78.62 79.13 77.08 77.35 1,991,628
09/03/2015 78.73 79.7 78.73 79.27 2,468,010
09/02/2015 78.08 78.75 77.675 78.74 1,398,050
09/01/2015 78.3 78.55 76.87 77.23 2,857,907
08/31/2015 80.11 80.39 79.5 79.77 1,694,406
08/28/2015 79.8 80.38 79.55 80.35 1,902,887
08/27/2015 79.04 80.45 78.61 80.07 2,390,240
08/26/2015 77.52 78.62 76.43 78.4 2,571,842
08/25/2015 78.54 78.83 75.65 75.73 3,772,020
08/24/2015 75.66 78.26 73.67 76.56 5,634,075
08/21/2015 81.5 81.97 79.77 79.83 2,972,179
08/20/2015 83 83.21 82.11 82.18 2,214,902
08/19/2015 83.49 84.48 83.04 83.42 2,699,240
08/18/2015 83.18 85.22 82.6 83.82 6,215,741
08/17/2015 86.85 88 82.71 82.8 11,082,460
08/14/2015 89.22 89.46 88.21 88.82 3,306,524
08/13/2015 88.87 90.47 88.46 89.81 2,204,548
08/12/2015 89.43 89.43 87.25 88.84 2,035,310
08/11/2015 89 90.35 88.9 90.28 2,440,048
08/10/2015 91.46 91.68 89.76 89.89 1,924,269
08/07/2015 90.04 90.72 89.14 90.47 1,664,760
08/06/2015 91.18 91.454 89.99 90.04 1,264,153
08/05/2015 90.83 91.247 90.5 91.01 1,388,115
08/04/2015 89.5 90.76 89.13 90.19 952,380
08/03/2015 89.2 89.87 88.76 89.51 1,181,192
07/31/2015 89.84 89.982 88.98 89.11 1,268,156
07/30/2015 89.09 89.8 88.61 89.53 832,812
07/29/2015 87.97 89.84 87.97 89.62 1,195,572
07/28/2015 87.15 88.12 87.15 88.02 1,356,798
07/27/2015 88.08 88.47 86.63 86.87 1,677,129
07/24/2015 89.2 89.49 88.16 88.4 881,994
07/23/2015 89.52 89.66 88.95 89.15 750,284
07/22/2015 89.11 89.75 88.5826 89.32 854,031
07/21/2015 88.65 89.77 88.01 89.24 1,166,582
07/20/2015 88.69 89.1 88.26 88.53 1,456,156
07/17/2015 89.24 89.27 88.52 88.68 1,347,210
07/16/2015 90.03 90.37 89.25 89.31 1,925,888
07/15/2015 88.88 89.95 88.805 89.42 1,496,871
07/14/2015 89.28 89.63 88.55 89.2 1,269,957
07/13/2015 88.26 89.31 88 89.18 1,259,634
07/10/2015 87.21 87.73 87 87.42 950,826
07/09/2015 87.3 87.57 86.05 86.22 1,298,781
07/08/2015 87.19 87.77 86.11 86.2 2,287,850
07/07/2015 87.16 88.4 86.65 88.24 1,643,098
07/06/2015 86.87 87.63 86.5 86.93 1,367,373
07/02/2015 87.97 88.35 87.36 87.52 1,053,780
07/01/2015 87.11 87.69 86.95 87.67 991,604
06/30/2015 86.62 86.9 85.99 86.66 1,529,206
06/29/2015 87.43 87.56 85.98 86.05 1,580,179
06/26/2015 87.08 88.03 86.8395 88 1,985,149
06/25/2015 87.78 87.8 86.55 86.75 1,736,682
06/24/2015 87.73 87.91 87.25 87.48 1,180,835
06/23/2015 88.13 88.67 87.69 87.71 860,687
06/22/2015 88.61 89.49 88.19 88.33 751,287
06/19/2015 88.07 88.85 87.98 88.32 964,292
06/18/2015 88.34 89 88.26 88.34 1,362,899
06/17/2015 87.92 88.2 87.05 87.91 1,132,425
06/16/2015 86.77 88.19 86.44 87.83 1,450,829
06/15/2015 86.41 86.76 86.16 86.45 1,140,926
06/12/2015 87.64 87.82 86.78 86.99 1,020,643
06/11/2015 88.38 88.65 87.54 87.69 1,192,133
06/10/2015 88.37 88.95 88.02 88.35 1,143,346
06/09/2015 87.47 88.31 87.46 87.95 1,319,616
06/08/2015 87.53 88.03 87.194 87.53 1,381,110
06/05/2015 87.39 87.79 86.865 87.46 1,363,204
06/04/2015 87.13 87.71 86.95 87.39 1,479,290
06/03/2015 87.5 87.76 87.04 87.36 1,316,818
06/02/2015 87.25 87.84 87.06 87.26 1,035,996
06/01/2015 88.01 88.17 86.61 87.73 1,044,912
05/29/2015 88.77 88.77 87.43 87.43 1,664,041
05/28/2015 88.46 88.62 87.8 88.46 1,024,227
05/27/2015 88.47 89.115 88.11 88.77 1,028,812
05/26/2015 89.98 89.99 88.04 88.48 2,295,267
05/22/2015 89.4 90.325 89.26 90.22 1,566,351
05/21/2015 88.98 89.53 88.52 89.35 1,448,432
05/20/2015 89.33 89.88 89.06 89.08 1,217,821
05/19/2015 89.02 89.62 88.42 89.57 1,287,834
05/18/2015 88.62 89.52 88.62 89.17 1,022,929
05/15/2015 89.59 89.59 88.27 88.95 1,706,579
05/14/2015 88.16 89.5109 88.12 89.39 2,623,606
05/13/2015 87.77 88.24 87.29 87.54 1,188,735
05/12/2015 87.53 88.16 87.3 87.59 1,375,306
05/11/2015 88.29 88.94 87.74 87.92 2,294,393
05/08/2015 88.86 89.2 88.005 88.42 2,032,022
05/07/2015 86.97 89.07 86.52 88.33 2,763,846
05/06/2015 86.96 88.04 86.28 87.42 2,482,411
05/05/2015 87.72 89.84 86.55 86.9 5,943,765
05/04/2015 82.94 83.81 82.67 83.54 2,192,661
05/01/2015 81.96 82.81 81.5002 82.77 1,290,625
04/30/2015 82.36 82.75 81.08 81.29 1,374,880
04/29/2015 82.87 83.5 82.33 82.44 1,713,045
04/28/2015 82.77 83.18 82.48 82.95 863,820
*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?