Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Estee Lauder Co (NY: EL )

301.06 USD -8.46 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.90 21.93 21.70 21.80 976,800 -0.10(-0.46%)
Dec 28, 2007 22.17 22.17 21.75 21.91 824,400 +0.01(+0.05%)
Dec 27, 2007 22.05 22.24 21.75 21.89 1,807,512 -0.28(-1.24%)
Dec 26, 2007 22.19 22.34 22.02 22.17 2,498,040 -0.11(-0.52%)
Dec 24, 2007 22.50 22.64 22.11 22.29 766,334 -0.19(-0.85%)
Dec 21, 2007 22.34 22.55 22.12 22.48 3,116,852 +0.35(+1.60%)
Dec 20, 2007 21.73 22.13 21.67 22.12 2,279,304 +0.42(+1.91%)
Dec 19, 2007 21.73 21.96 21.41 21.70 3,385,134 +0.09(+0.44%)
Dec 18, 2007 21.50 21.67 21.02 21.61 3,402,842 +0.22(+1.03%)
Dec 17, 2007 21.50 21.53 21.22 21.39 2,906,200 -0.26(-1.20%)
Dec 14, 2007 22.11 22.11 21.55 21.65 3,023,400 -0.48(-2.15%)
Dec 13, 2007 22.06 22.17 21.91 22.12 1,615,400 -0.11(-0.49%)
Dec 12, 2007 22.27 22.36 21.88 22.24 3,052,646 +0.50(+2.28%)
Dec 11, 2007 22.00 22.40 21.64 21.74 2,058,044 -0.27(-1.23%)
Dec 10, 2007 21.88 22.09 21.69 22.01 2,447,004 +0.23(+1.06%)
Dec 07, 2007 21.46 21.86 21.18 21.78 4,456,922 +0.18(+0.83%)
Dec 06, 2007 21.75 21.75 21.44 21.60 1,878,970 -0.16(-0.74%)
Dec 05, 2007 21.93 22.02 21.59 21.76 1,971,800 -0.11(-0.50%)
Dec 04, 2007 21.81 22.20 21.63 21.87 2,264,980 +0.06(+0.28%)
Dec 03, 2007 22.34 22.45 21.69 21.81 3,174,200 -0.63(-2.81%)
Nov 30, 2007 22.01 22.49 22.01 22.44 3,058,622 +0.54(+2.44%)
Nov 29, 2007 21.89 22.00 21.67 21.91 2,333,516 -0.14(-0.66%)
Nov 28, 2007 21.38 22.05 19.74 22.05 2,932,164 +0.88(+4.13%)
Nov 27, 2007 21.14 21.46 20.97 21.17 3,852,634 +0.09(+0.45%)
Nov 26, 2007 20.96 21.31 20.92 21.08 3,045,410 +0.10(+0.50%)
Nov 23, 2007 21.23 21.26 20.95 20.98 1,111,800 -0.14(-0.66%)
Nov 21, 2007 21.35 21.46 21.07 21.11 2,165,800 -0.34(-1.56%)
Nov 20, 2007 21.52 21.70 21.14 21.45 2,133,400 +0.00(+0.00%)
Nov 19, 2007 22.16 22.20 21.45 21.45 2,681,600 -0.84(-3.77%)
Nov 16, 2007 22.06 22.75 22.00 22.29 3,084,000 +0.38(+1.71%)
Nov 15, 2007 21.91 22.18 21.83 21.92 2,035,800 -0.13(-0.61%)
Nov 14, 2007 22.41 22.41 22.04 22.05 2,399,204 -0.18(-0.81%)
Nov 13, 2007 21.64 22.24 21.52 22.23 4,149,100 +0.73(+3.40%)
Nov 12, 2007 21.97 22.08 21.48 21.50 3,502,800 -0.62(-2.82%)
Nov 09, 2007 21.80 22.55 21.38 22.12 7,814,520 +1.58(+7.72%)
Nov 08, 2007 20.64 20.74 20.31 20.54 2,479,002 -0.07(-0.36%)
Nov 07, 2007 20.77 20.89 20.59 20.61 3,040,200 -0.37(-1.74%)
Nov 06, 2007 20.92 21.04 20.88 20.98 1,890,624 +0.11(+0.50%)
Nov 05, 2007 21.09 21.18 20.70 20.88 2,098,134 -0.23(-1.09%)
Nov 02, 2007 21.59 21.70 20.87 21.11 2,957,400 -0.48(-2.25%)
Nov 01, 2007 21.88 21.88 21.51 21.59 2,309,000 -0.36(-1.64%)
Oct 31, 2007 21.49 21.95 21.44 21.95 2,712,600 -0.02(-0.09%)
Oct 30, 2007 22.21 22.33 21.93 21.97 1,973,000 -0.29(-1.28%)
Oct 29, 2007 22.65 22.74 22.15 22.25 2,347,600 -0.30(-1.33%)
Oct 26, 2007 22.67 22.95 22.26 22.55 1,830,200 +0.19(+0.87%)
Oct 25, 2007 22.50 23.52 22.30 22.36 7,408,000 +0.70(+3.23%)
Oct 24, 2007 22.11 22.38 21.37 21.66 3,427,400 -0.50(-2.23%)
Oct 23, 2007 22.29 22.32 22.01 22.16 2,187,000 -0.02(-0.09%)
Oct 22, 2007 21.74 22.17 21.58 22.17 1,942,000 +0.34(+1.56%)
Oct 19, 2007 21.80 22.12 21.80 21.83 2,830,600 -0.02(-0.09%)
Oct 18, 2007 20.88 21.93 20.88 21.86 2,902,400 +0.85(+4.05%)
Oct 17, 2007 21.27 21.27 20.95 21.00 1,458,800 -0.13(-0.64%)
Oct 16, 2007 21.37 21.45 21.06 21.14 2,739,000 -0.31(-1.45%)
Oct 15, 2007 21.55 21.55 21.26 21.45 2,664,000 -0.12(-0.56%)
Oct 12, 2007 21.47 21.67 21.45 21.57 1,723,200 +0.00(+0.00%)
Oct 11, 2007 21.68 21.70 21.40 21.57 1,939,600 +0.04(+0.19%)
Oct 10, 2007 21.58 21.68 21.45 21.53 2,917,000 -0.17(-0.81%)
Oct 09, 2007 21.96 22.12 21.55 21.70 3,316,800 -0.24(-1.09%)
Oct 08, 2007 21.92 22.09 21.89 21.95 1,019,600 -0.04(-0.16%)
Oct 05, 2007 22.07 22.23 21.91 21.98 1,201,600 -0.10(-0.43%)
Oct 04, 2007 21.89 22.44 21.80 22.08 2,853,200 +0.19(+0.87%)
Oct 03, 2007 21.53 21.89 21.35 21.89 2,081,740 +0.37(+1.70%)
Oct 02, 2007 21.57 21.80 21.45 21.52 1,880,000 +0.07(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.