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

EL 
$89.11
*  
0.42
0.47%
Get EL Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  89.85  89.982  88.98  89.11 1,278,018
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
04/27/2015 83.21 84.15 83.06 83.17 1,358,797
04/24/2015 82.53 82.8 82.08 82.26 762,426
04/23/2015 82.22 82.92 82.22 82.45 1,007,323
04/22/2015 83.03 83.252 82.03 82.42 1,175,621
04/21/2015 83.22 83.3 82.48 82.73 1,228,766
04/20/2015 83.42 83.58 82.305 82.54 1,391,589
04/17/2015 83.33 83.71 82.5 82.82 1,007,162
04/16/2015 84.44 84.49 83.84 83.92 821,857
04/15/2015 84.58 84.99 83.94 84.31 935,392
04/14/2015 83.21 84.87 83.14 84.64 1,284,115
04/13/2015 83.52 83.9 83.2 83.2 989,648
04/10/2015 84.4 84.57 83.23 83.44 1,130,797
04/09/2015 84.15 84.64 83.835 84.49 936,119
04/08/2015 83.95 84.49 83.53 84.17 1,042,356
04/07/2015 84.84 85.17 83.95 83.98 1,354,937
04/06/2015 83.47 85.12 83.39 84.97 1,627,862
04/02/2015 83.2 84.25 83.18 84.1 1,079,466
04/01/2015 83.59 83.6 82.87 83.16 1,383,444
03/31/2015 83.92 84.15 83.16 83.16 1,297,906
03/30/2015 83.29 84.27 83.16 84.07 1,215,574
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
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
12/01/2014 73.69 74.29 73.58 73.74 1,473,657
11/28/2014 73.36 74.319 73.17 74.14 1,097,648
11/26/2014 73.23 73.64 72.88 73.21 861,497
11/25/2014 72.91 73.78 72.68 73.26 2,244,643
11/24/2014 73.57 73.93 72.71 72.76 1,534,840
11/21/2014 73.6 73.87 73.04 73.04 2,323,823
11/20/2014 72.78 73.52 72.46 72.85 1,705,100
11/19/2014 71.93 72.83 71.55 72.81 1,627,745
11/18/2014 71.06 72.4 71.06 72.03 2,886,343
11/17/2014 71.3 71.38 70.8 71.12 1,656,648
11/14/2014 72.52 72.56 71.12 71.33 2,227,833
11/13/2014 72.5 72.955 71.75 72.55 2,464,865
11/12/2014 72.53 72.89 72.28 72.62 1,342,907
11/11/2014 72.72 73.15 72.54 72.7 1,255,522
11/10/2014 72.61 73.425 72.32 72.83 1,559,348
11/07/2014 71.26 72.62 70.96 72.58 2,807,147
11/06/2014 70.98 72.19 70.98 71.83 3,848,851
11/05/2014 72.26 72.39 70.97 71.2 4,347,778
11/04/2014 73.15 73.92 71.96 72 4,646,638
11/03/2014 75.4 75.995 75.12 75.96 2,887,476
10/31/2014 75.51 75.69 74.85 75.18 1,532,577
10/30/2014 74.55 75.14 74.07 74.94 944,741
10/29/2014 75.04 75.41 74.39 74.72 1,203,106
10/28/2014 74.86 75.14 74.42 75.07 938,840
10/27/2014 74.21 74.96 74.08 74.52 1,094,490
10/24/2014 74.52 74.66 74.06 74.35 1,402,731
10/23/2014 74.75 74.96 74.095 74.23 1,455,269
10/22/2014 74.9 75.5 74.42 74.44 1,415,695
10/21/2014 73.44 74.69 73.26 74.66 1,137,457
10/20/2014 72.14 73.29 71.89 73.11 1,223,534
10/17/2014 72.47 72.63 71.8 72.18 1,938,109
10/16/2014 70.51 72.27 70.51 71.78 1,708,694
10/15/2014 71.5 72.54 70.175 71.6 2,374,758
10/14/2014 71.3 72.16 70.96 71.89 2,232,978
10/13/2014 72.4 72.6 70.92 71.02 2,027,577
10/10/2014 73.64 73.74 72.61 72.65 1,957,788
10/09/2014 74.62 74.96 73.45 73.61 1,680,197
10/08/2014 74.25 74.86 73.83 74.74 1,508,667
10/07/2014 73.68 75.145 73.59 74.14 1,931,313
10/06/2014 74.16 74.32 73.56 74.05 1,259,053
10/03/2014 74.12 74.5 73.74 74.11 1,189,265
10/02/2014 73.88 74.24 73.57 73.7 2,012,549
10/01/2014 74.38 74.54 73.98 74.25 2,336,313
09/30/2014 74.43 75.01 74.32 74.72 1,741,438
09/29/2014 74.05 74.78 73.97 74.71 1,350,589
09/26/2014 74.17 74.85 73.92 74.6 938,416
09/25/2014 74.86 74.95 74 74 1,201,206
09/24/2014 74.63 75.27 74.534 75.12 1,131,730
09/23/2014 74.96 75.19 74.39 74.43 1,593,356
09/22/2014 75.54 76.07 74.97 75.25 1,261,297
09/19/2014 75.37 75.86 75.24 75.43 5,482,969
09/18/2014 74.81 75.3 74.7 74.96 1,153,397
09/17/2014 74.7 75.05 74.36 74.69 1,098,401
09/16/2014 74.3 75.2 74.06 74.73 850,210
09/15/2014 74.39 74.74 74.06 74.43 1,434,374
09/12/2014 74.9 75.32 74.26 74.48 1,805,028
09/11/2014 74.47 74.83 74.06 74.74 1,718,718
09/10/2014 74.44 75.09 74.03 74.9 1,127,734
09/09/2014 75.37 75.385 74.209 74.41 1,734,932
09/08/2014 76.45 76.48 75.25 75.59 1,632,336
09/05/2014 76.59 76.93 76.04 76.78 1,256,454
09/04/2014 76.25 77.05 76.12 76.65 1,074,862
09/03/2014 77.13 77.236 76.215 76.23 1,365,616
09/02/2014 76.68 76.89 76.46 76.84 1,401,540
08/29/2014 76.72 77.01 76.37 76.83 1,005,640
08/28/2014 76.62 76.97 76.55 76.66 731,221
08/27/2014 77.23 77.25 76.67 77.01 1,050,768
08/26/2014 77.15 77.66 77.09 77.24 1,295,307
08/25/2014 76.78 77.39 76.73 77.19 1,177,791
08/22/2014 76.34 76.79 76.27 76.29 1,329,572
08/21/2014 76.55 77.07 76.24 76.27 1,714,103
08/20/2014 76.28 76.99 76.25 76.58 1,250,898
08/19/2014 76.67 76.8 76.03 76.64 1,699,725
08/18/2014 76.89 77.25 76.51 76.79 2,042,807
08/15/2014 75.44 76.7 74.5 76.16 3,086,013
08/14/2014 75.37 76.27 75.165 75.9 2,268,979
08/13/2014 75.52 75.835 74.95 75.15 1,184,510
08/12/2014 75.25 75.88 74.96 75.37 1,183,783
08/11/2014 74.59 75.91 74.51 75.5 1,388,049
08/08/2014 73.22 74.24 72.85 74.2 1,909,360
08/07/2014 74.65 74.74 73.0775 73.2 2,203,515
08/06/2014 73.99 75.1697 73.77 74.26 2,353,389
08/05/2014 74.17 74.34 73.67 73.95 1,165,239
08/04/2014 74.23 74.685 73.72 74.22 1,055,778
08/01/2014 73.49 74.27 72.83 73.87 1,808,641
07/31/2014 74.02 74.4 73.24 73.46 1,997,319
*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?