Historical Stock Prices

EL 
$72.15
*  
0.06
 negative 
0.08%
Get EL Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 71.89 72.28 71.23 72.15 3,037,151
04/16/2014 71.2 72.15 70.96 72.09 2,769,575
04/15/2014 69.83 70.83 69.3 70.8 2,790,799
04/14/2014 68.52 69.2 68.36 69.18 1,970,226
04/11/2014 68.41 68.99 68.065 68.18 2,547,114
04/10/2014 69.6 70.2 68.78 68.92 1,648,532
04/09/2014 69.87 69.95 69.015 69.71 2,464,120
04/08/2014 68.25 70.29 68 69.53 4,778,937
04/07/2014 66.97 67.5 66.86 67.3 6,167,900
04/04/2014 68.37 68.5 66.82 66.98 2,121,966
04/03/2014 68.27 68.62 67.95 68.21 4,221,097
04/02/2014 68.52 68.76 68 68.09 1,997,651
04/01/2014 67.52 68.29 67.22 68.26 4,577,972
03/31/2014 67.34 67.36 66.54 66.88 2,689,249
03/28/2014 67.26 67.45 66.37 66.73 2,862,470
03/27/2014 67.23 67.91 67 67.23 2,433,303
03/26/2014 67.6 67.77 67.19 67.23 3,309,799
03/25/2014 67.39 67.72 66.84 67.37 2,821,795
03/24/2014 68.57 68.88 67.09 67.3 2,694,215
03/21/2014 69.46 69.64 68.28 68.37 3,006,835
03/20/2014 69.54 69.54 68.84 69.12 1,428,843
03/19/2014 70.02 70.23 69.21 69.69 1,628,484
03/18/2014 70.03 70.61 69.97 70.12 1,244,870
03/17/2014 69.69 70.418 69.65 69.95 1,891,866
03/14/2014 69.75 69.875 68.92 69.3 2,462,344
03/13/2014 70.26 70.44 69.58 69.78 2,141,427
03/12/2014 69.62 70.37 69.6 70.2 1,680,565
03/11/2014 70.2 70.465 69.68 70.11 2,205,842
03/10/2014 69.8 70.2 69.44 70.2 1,464,364
03/07/2014 69.41 70.2499 69.15 70.02 1,901,194
03/06/2014 69.29 69.578 68.985 69.04 1,271,871
03/05/2014 69.53 69.6 69 69.27 3,033,867
03/04/2014 69.7 70.62 69.09 69.73 1,601,308
03/03/2014 68.46 68.74 68.06 68.56 1,632,810
02/28/2014 67.82 69.5 67.73 68.84 3,054,411
02/27/2014 67.53 68.01 67.35 67.6 1,989,632
02/26/2014 68.26 68.72 67.86 67.98 2,464,341
02/25/2014 68.07 68.14 67.15 67.48 3,757,701
02/24/2014 67.61 68.48 67.49 67.9 1,373,287
02/21/2014 67.85 68.495 67.59 67.65 1,397,369
02/20/2014 67.62 68.1 67.4 67.86 1,867,116
02/19/2014 67.7 68.23 67.36 67.39 1,843,258
02/18/2014 68 68.38 67.57 68.08 1,722,344
02/14/2014 67.44 68.28 67.42 67.98 2,633,299
02/13/2014 66.7 67.64 66.48 67.54 2,955,046
02/12/2014 67.26 67.47 66.47 66.88 3,256,621
02/11/2014 66.28 67.14 66.1 66.78 3,681,644
02/10/2014 66.5 66.9 66.13 66.39 6,060,843
02/07/2014 66.51 66.92 65.79 66.5 3,649,785
02/06/2014 67.07 67.2 66.23 66.8 5,119,820
02/05/2014 69.5499 69.5499 63.63 65.36 8,099,594
02/04/2014 68.87 69.77 68.7 69.19 2,464,284
02/03/2014 68.87 69.07 67.87 68.28 3,010,604
01/31/2014 67.87 69.26 67.59 68.74 1,897,859
01/30/2014 69.06 69.38 68.21 68.95 2,451,127
01/29/2014 69.63 69.66 68.17 68.54 2,070,204
01/28/2014 68.91 70.42 68.7 69.85 2,551,943
01/27/2014 68.74 69.12 67.58 68.56 3,299,267
01/24/2014 70.31 70.47 68.76 68.79 2,495,715
01/23/2014 71.53 71.59 70.31 70.47 2,239,953
01/22/2014 72.39 72.7 71.8 72.13 1,140,639
01/21/2014 73.19 73.99 71.97 72.18 1,945,215
01/17/2014 71.7 72.71 71.61 72.57 1,516,737
01/16/2014 72.61 72.8699 72.08 72.19 2,134,347
01/15/2014 73.89 73.94 72 72.87 2,029,178
01/14/2014 73.99 74.05 73.05 73.74 1,546,726
01/13/2014 74.98 75.125 73.77 73.84 2,531,194
01/10/2014 73.75 74.18 73.58 74.05 1,511,025
01/09/2014 73.52 73.96 73.11 73.44 1,138,595
01/08/2014 73.89 73.895 72.93 73.08 1,434,913
01/07/2014 74.31 74.75 73.45 73.89 1,111,652
01/06/2014 74.74 74.866 73.87 74.08 1,264,969
01/03/2014 73.72 74.36 73.6 73.65 802,475
01/02/2014 74.99 75.1 73.56 73.71 1,070,131
12/31/2013 75.39 75.55 74.96 75.32 704,252
12/30/2013 74.45 75.18 74.36 75.04 673,585
12/27/2013 74.65 75.04 74.13 74.45 698,577
12/26/2013 74.6 74.93 74.19 74.64 564,737
12/24/2013 74.79 74.88 74.23 74.62 295,351
12/23/2013 74.82 75.14 74.2 74.76 1,040,503
12/20/2013 73.28 75.06 73.28 74.35 1,165,694
12/19/2013 73.8 74.28 73.65 73.91 687,797
12/18/2013 72.71 74.06 72.3 74 1,431,054
12/17/2013 73.08 73.27 72.34 72.75 1,040,785
12/16/2013 73.01 73.416 72.49 73.16 973,114
12/13/2013 73.05 73.16 71.45 72.64 1,370,675
12/12/2013 73.56 73.56 72.29 73.07 1,657,459
12/11/2013 73.73 74.55 73.62 73.82 1,410,185
12/10/2013 73.6 73.83 73.03 73.6 862,503
12/09/2013 73.97 74.35 73.48 73.89 659,825
12/06/2013 73.41 73.96 73.34 73.71 836,416
12/05/2013 73.01 73.29 72.62 72.73 1,869,122
12/04/2013 73.92 74.1 72.56 73.1 2,278,983
12/03/2013 74.55 74.57 73.89 74.49 1,774,744
12/02/2013 74.99 75.29 74.45 74.88 1,136,779
11/29/2013 75.26 75.77 74.93 74.96 595,687
11/27/2013 74.96 75.42 74.48 75.25 1,127,345
11/26/2013 74.44 75.46 74.43 75.07 1,381,970
11/25/2013 74.93 75.22 74.17 74.32 935,866
11/22/2013 74.09 75.02 74.05 75.01 1,763,268
11/21/2013 73.5 74.07 73.242 74.01 1,127,522
11/20/2013 72.89 73.91 72.5 73.3 1,276,449
11/19/2013 72.69 72.97 72.31 72.56 1,107,129
11/18/2013 73.62 73.685 72.65 72.86 943,801
11/15/2013 73.23 73.67 72.53 73.67 1,542,089
11/14/2013 73.06 73.67 73.01 73.44 1,097,336
11/13/2013 70.26 73.09 70.26 73.03 2,267,250
11/12/2013 70.58 71.08 70.53 70.68 944,581
11/11/2013 70.75 71.17 70.67 70.9 931,724
11/08/2013 70.15 71 69.93 70.96 1,055,564
11/07/2013 71.31 71.59 70.22 70.32 1,368,413
11/06/2013 70.76 71.31 70.56 71.25 1,282,328
11/05/2013 69.35 71.01 69.3 70.75 1,529,304
11/04/2013 70.34 70.82 69.67 70.14 1,784,676
11/01/2013 70.7 70.94 69.27 69.94 3,948,022
10/31/2013 73.3 74.62 70.9 70.96 3,033,104
10/30/2013 73 73.11 71.18 71.38 1,820,530
10/29/2013 71.89 72.9598 71.615 72.81 1,881,155
10/28/2013 71.72 71.8 71.29 71.56 1,637,649
10/25/2013 71.63 71.98 71.095 71.51 1,027,019
10/24/2013 71.6 71.83 71.16 71.39 1,049,153
10/23/2013 71.44 71.65 70.98 71.27 923,755
10/22/2013 71.57 72.29 71.31 71.93 1,220,946
10/21/2013 72.02 72.06 70.49 71.07 1,262,270
10/18/2013 71.85 72.15 71.62 72.05 1,671,086
10/17/2013 70.94 71.84 70.36 71.71 1,314,782
10/16/2013 70.9 71.3 70.5 70.99 1,550,345
10/15/2013 71.19 71.33 70.4 70.5 1,886,381
10/14/2013 70.57 71.65 70.57 71.65 1,048,300
10/11/2013 70.51 71.03 69.98 71.01 1,705,759
10/10/2013 69.51 70.65 69.47 70.63 1,473,022
10/09/2013 68.86 69.06 68.25 68.77 1,524,952
10/08/2013 69.38 69.63 68.66 68.71 1,655,131
10/07/2013 69.31 69.595 69 69.29 1,277,484
10/04/2013 69.49 70.225 69.33 69.98 1,627,387
10/03/2013 70.22 70.32 69.23 69.44 903,786
10/02/2013 70.29 70.44 69.51 70.41 1,021,946
10/01/2013 69.9 70.55 69.83 70.5 1,015,297
09/30/2013 70.17 70.89 69.78 69.9 1,645,596
09/27/2013 70.49 70.61 70.02 70.42 893,819
09/26/2013 71.15 71.55 70.5 70.74 1,042,938
09/25/2013 71.57 71.91 70.9 71.14 1,330,323
09/24/2013 70.84 71.91 70.57 71.51 1,587,258
09/23/2013 71.65 71.67 70.75 70.76 1,214,313
09/20/2013 72.55 72.69 71.68 71.75 3,738,925
09/19/2013 72.15 72.48 71.45 72.43 1,554,661
09/18/2013 71.3 72.22 70.42 72.17 1,334,040
09/17/2013 70.95 71.52 70.94 71.33 1,126,915
09/16/2013 71.41 71.67 70.75 71.11 1,253,358
09/13/2013 70.69 71.04 70.32 70.8 1,233,287
09/12/2013 69.82 70.58 69.54 70.33 1,388,683
09/11/2013 68.84 69.7 68.6896 69.69 1,403,741
09/10/2013 69.54 69.62 68.59 68.97 1,575,860
09/09/2013 68.48 69.5 68.48 69.49 1,834,729
09/06/2013 67.49 68.0699 66.71 67.58 1,384,986
09/05/2013 67.42 67.93 67.16 67.37 1,182,813
09/04/2013 66.36 67.5 66.02 67.31 1,667,495
09/03/2013 66.06 67.1 66.02 66.26 1,710,345
08/30/2013 65.5 65.62 64.99 65.36 835,528
08/29/2013 64.73 65.855 64.45 65.37 1,490,215
08/28/2013 65.28 65.61 64.63 65.38 1,854,421
08/27/2013 66.54 66.54 65.55 65.64 1,733,270
08/26/2013 68.13 68.56 67.26 67.27 1,480,172
08/23/2013 67.22 68.26 66.99 68.15 1,718,266
08/22/2013 66.28 67.38 66.24 67.27 1,220,723
08/21/2013 66.89 67.02 66.225 66.32 1,994,721
08/20/2013 66.69 67.66 66.34 66.86 3,961,442
08/19/2013 67.11 67.24 66.295 66.75 2,021,168
08/16/2013 67.17 67.71 66.9 67.25 1,994,225
08/15/2013 66.89 68.82 66.68 67.36 6,230,378
08/14/2013 66.21 66.41 64.94 65.13 2,913,489
08/13/2013 66.49 66.63 65.905 66.45 1,663,250
08/12/2013 66.51 66.93 66.19 66.58 1,535,663
08/09/2013 65.98 66.96 65.53 66.59 1,527,348
08/08/2013 66.74 66.96 65.86 66 1,928,655
08/07/2013 67.12 67.43 66.25 66.64 1,725,635
08/06/2013 67.19 67.53 66.86 67.43 1,691,985
08/05/2013 66.65 67.36 66.63 67.28 1,449,777
08/02/2013 66.53 67.01 66.46 66.89 1,450,268
08/01/2013 66.13 67.01 65.91 66.79 2,167,500
07/31/2013 65.98 66.237 65.592 65.65 1,954,347
07/30/2013 66.35 66.73 65.36 65.6 1,890,373
07/29/2013 66.12 66.83 65.68 66 1,273,177
07/26/2013 65.06 66.4 65.06 66.2 2,314,092
07/25/2013 64.62 65.74 64.44 65.29 3,666,648
07/24/2013 65.1 65.22 64.43 64.71 2,425,137
07/23/2013 66.53 66.6 64.9 64.95 4,401,494
07/22/2013 67.73 68.12 66.63 66.67 1,304,899
07/19/2013 66.89 68.64 66.75 67.57 2,664,918
07/18/2013 66.35 67.145 66.35 66.74 1,397,831
07/17/2013 66.9 67.188 66.29 66.33 1,286,269
07/16/2013 67.4 67.585 66.43 66.78 1,453,506
07/15/2013 68.35 68.58 66.97 67.44 1,620,937
07/12/2013 68.19 68.64 68.05 68.46 1,164,163
07/11/2013 68.08 68.35 67.69 68.06 1,238,198
07/10/2013 66.62 67.55 66.59 67.03 1,414,982
07/09/2013 67.62 67.8 66.03 66.59 2,653,908
07/08/2013 68.15 68.7799 67.78 67.92 1,068,988
07/05/2013 67.94 68.31 67.39 67.93 861,765
07/03/2013 67.32 67.51 66.83 67.25 607,568
07/02/2013 66.83 68.04 66.8 67.45 1,021,715
07/01/2013 66.48 67.25 66.18 66.94 1,224,234
06/28/2013 66.15 66.54 65.4575 65.77 1,431,893
06/27/2013 66.27 67.03 66.22 66.47 1,001,255
06/26/2013 65.46 66.04 65.46 65.64 881,397
06/25/2013 65.09 65.48 64.57 64.74 2,147,583
06/24/2013 64.89 65.715 63.925 64.74 1,884,527
06/21/2013 65.92 66.28 64.79 65.79 2,046,655
06/20/2013 67.91 67.91 65.27 65.51 2,393,238
06/19/2013 69.58 70 68.32 68.38 1,148,263
06/18/2013 70.35 70.35 69.2 69.72 1,345,930
06/17/2013 68.9 70.65 68.81 70.2 1,975,287
06/14/2013 67.9 68.61 67.55 68.41 1,254,374
06/13/2013 67.29 68.35 66.89 68.05 1,060,786
06/12/2013 68.36 68.59 67.35 67.42 2,023,557
06/11/2013 67.06 68.23 66.57 67.75 1,443,879
06/10/2013 68.21 68.33 67.2 67.6 1,654,200
06/07/2013 66.44 68.61 66.16 68.12 2,414,271
06/06/2013 66.54 66.92 65.23 65.97 2,239,303
06/05/2013 67.22 67.52 66.46 66.48 1,492,106
06/04/2013 67.57 68.19 67.13 67.47 2,035,876
06/03/2013 67.86 67.99 66.47 67.5 1,331,552
05/31/2013 69.02 69.26 67.78 67.78 1,542,071
05/30/2013 69.44 70.18 69.41 69.58 1,174,720
05/29/2013 70.34 70.68 69.02 69.21 1,160,252
05/28/2013 71.73 72.7 71 71.05 1,715,117
05/24/2013 70.05 71.12 70.03 70.95 1,166,940
05/23/2013 70.17 70.81 69.69 70.33 1,213,648
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
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 your brokers before you trade


Want to trade FX?