Quantcast

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

EL 
$140.95
*  
0.46
0.33%
Get EL Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading EL now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    EL After Hours
 
 
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 13-APR-2018 TO 13-JUL-2018

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.
16:00 140.45 141.55 139.86 140.95 1,157,821
07/13/2018 139.17 141.38 138.12 140.49 1,414,186
07/12/2018 140.03 140.45 138.39 138.84 1,913,508
07/11/2018 143.79 144.07 138.05 139.47 2,643,167
07/10/2018 142.87 144.82 142.385 144.6 1,766,060
07/09/2018 142.39 143.09 141.74 142.64 1,372,035
07/06/2018 142.89 142.89 140.91 142.42 1,721,182
07/05/2018 143.57 143.98 141.95 143.55 1,845,727
07/03/2018 143.5 144.28 141.41 141.95 904,033
07/02/2018 142.23 142.91 141.13 142.74 1,440,774
06/29/2018 144 144.57 142.66 142.69 2,226,035
06/28/2018 144.99 144.99 140.75 142.55 3,745,036
06/27/2018 147.62 149.63 144.97 144.99 1,465,152
06/26/2018 145.69 147.39 145.62 146.74 1,662,244
06/25/2018 148.89 149.53 144.79 145.62 2,849,125
06/22/2018 152.63 153.62 151.8 152.93 1,340,563
06/21/2018 153.15 153.15 151.45 151.87 1,214,911
06/20/2018 155.95 155.97 152.42 153.07 1,938,456
06/19/2018 155.67 156.2 154.3 155 1,460,321
06/18/2018 158.03 158.8 156.47 157.05 1,481,622
06/15/2018 157.35 158.16 155.99 158.03 1,585,368
06/14/2018 155.33 156.89 155.29 156.37 998,256
06/13/2018 157.49 157.63 155.12 155.62 1,587,293
06/12/2018 155.05 157.64 154.46 157.09 1,609,856
06/11/2018 153.15 155.7 153.11 155.05 1,139,122
06/08/2018 151.45 153.23 151.19 153.05 983,003
06/07/2018 147.96 151.98 147.59 151.51 1,590,050
06/06/2018 148.49 148.57 147.41 148.21 1,467,792
06/05/2018 149.25 149.68 147.58 148.7 1,629,637
06/04/2018 149.2 150.11 148.84 149.16 1,712,730
06/01/2018 150.2 150.48 146.29 148.4 1,631,197
05/31/2018 151.15 151.5 148.68 149.44 2,900,071
05/30/2018 151.11 151.71 149.89 151.19 1,987,960
05/29/2018 150.21 151.31 149.41 150.13 1,542,673
05/25/2018 150 151.75 149.81 150.82 1,240,605
05/24/2018 151 151.49 149.44 150.53 1,394,314
05/23/2018 148.12 151.32 148.11 151.3 1,684,689
05/22/2018 148 148.67 147.63 147.88 1,015,280
05/21/2018 146.29 147.87 145.605 147.79 1,410,094
05/18/2018 145.18 145.97 143.19 145.49 1,781,266
05/17/2018 144.6 145.5864 144.21 144.9 2,476,027
05/16/2018 142.4 145.17 142.28 144.7 2,488,586
05/15/2018 140.52 142.2 139.51 142.16 2,350,400
05/14/2018 140.99 141.13 140.19 140.63 1,615,830
05/11/2018 138.5 140.3 138.28 140.19 2,056,768
05/10/2018 138.43 139.52 138.23 138.5 1,690,208
05/09/2018 136.98 137.84 135.8 137.81 2,734,514
05/08/2018 134.31 137.27 133.82 136.2 2,361,087
05/07/2018 135.73 135.96 132.96 133.79 2,284,586
05/04/2018 133.58 136.815 133.06 135.74 2,290,784
05/03/2018 134.68 135.52 132.03 134.12 4,396,958
05/02/2018 140 140.89 131.76 132.59 7,246,902
05/01/2018 147.62 147.91 144.93 144.93 3,093,321
04/30/2018 149.34 150.545 147.7 148.09 3,015,134
04/27/2018 147.7 149.11 147.06 148.74 1,323,429
04/26/2018 147.21 148.35 146.95 147.59 1,198,379
04/25/2018 146.57 146.87 144.81 146.49 1,924,771
04/24/2018 148.75 149.89 145.45 146.87 2,159,100
04/23/2018 149.35 149.53 147 147.95 1,657,978
04/20/2018 151.59 152.04 147.94 148.73 2,483,488
04/19/2018 151.76 152.76 151.13 151.83 1,436,323
04/18/2018 153.61 153.88 152.11 152.5 1,813,770
04/17/2018 151.73 153.6 151.11 153.11 1,268,067
04/16/2018 150.12 152.19 149.64 150.82 2,027,826
04/13/2018 151.46 151.8 147.58 148.81 2,314,230
*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?

Smart Portfolio