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 )

297.02 USD -4.04 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 88.62 88.06 88.06 88.06 863,100 -0.97(-1.09%)
Dec 30, 2015 89.34 89.62 89.01 89.03 858,498 -0.37(-0.41%)
Dec 29, 2015 89.09 89.63 88.98 89.40 741,905 +0.74(+0.83%)
Dec 28, 2015 88.39 88.84 88.13 88.66 636,074 -0.14(-0.16%)
Dec 24, 2015 88.93 88.80 88.80 88.80 347,000 -0.56(-0.63%)
Dec 23, 2015 89.00 89.38 88.77 89.36 669,026 +0.71(+0.80%)
Dec 22, 2015 88.29 88.85 87.59 88.65 1,274,267 +0.44(+0.50%)
Dec 21, 2015 88.16 88.54 87.49 88.21 1,294,925 +0.80(+0.92%)
Dec 18, 2015 88.76 88.88 87.35 87.41 2,237,847 -1.80(-2.02%)
Dec 17, 2015 89.77 89.93 88.86 89.21 2,147,223 -0.05(-0.06%)
Dec 16, 2015 87.88 89.46 87.23 89.26 2,258,755 +1.78(+2.03%)
Dec 15, 2015 86.18 88.00 86.12 87.48 2,323,592 +1.93(+2.26%)
Dec 14, 2015 84.55 85.56 84.15 85.55 2,096,672 +1.05(+1.24%)
Dec 11, 2015 85.57 86.17 83.70 84.50 2,970,870 -2.36(-2.72%)
Dec 10, 2015 86.51 87.61 86.04 86.86 2,311,003 +0.62(+0.72%)
Dec 09, 2015 86.96 87.99 86.06 86.24 4,321,247 -0.84(-0.96%)
Dec 08, 2015 86.43 87.28 85.85 87.08 2,950,956 +0.10(+0.11%)
Dec 07, 2015 85.44 87.57 85.11 86.98 2,063,629 +1.55(+1.81%)
Dec 04, 2015 84.01 85.52 83.82 85.43 1,348,684 +1.60(+1.91%)
Dec 03, 2015 84.26 84.45 82.99 83.83 2,391,787 +0.04(+0.05%)
Dec 02, 2015 84.93 85.16 83.72 83.79 1,357,520 -1.24(-1.46%)
Dec 01, 2015 84.26 85.07 83.77 85.03 1,654,339 +0.91(+1.08%)
Nov 30, 2015 85.19 85.38 84.10 84.12 1,979,190 -1.17(-1.37%)
Nov 27, 2015 85.47 85.80 85.13 85.29 775,924 -0.11(-0.13%)
Nov 25, 2015 85.75 85.40 85.40 85.40 1,232,500 -0.17(-0.20%)
Nov 24, 2015 85.01 86.00 84.72 85.57 1,996,534 +0.16(+0.19%)
Nov 23, 2015 84.41 85.54 84.30 85.41 1,058,840 +1.01(+1.20%)
Nov 20, 2015 84.82 85.37 84.26 84.40 1,786,403 -0.17(-0.20%)
Nov 19, 2015 84.14 84.86 83.95 84.57 1,808,260 +0.82(+0.98%)
Nov 18, 2015 82.47 83.81 82.05 83.75 1,534,870 +1.69(+2.06%)
Nov 17, 2015 83.25 83.37 81.87 82.06 1,582,712 -0.99(-1.19%)
Nov 16, 2015 82.66 83.24 82.30 83.05 1,401,509 +0.39(+0.47%)
Nov 13, 2015 84.06 84.06 82.31 82.66 2,009,948 -1.69(-2.00%)
Nov 12, 2015 85.43 85.89 84.31 84.35 1,438,316 -1.48(-1.72%)
Nov 11, 2015 86.07 86.69 85.49 85.83 1,336,476 +0.44(+0.52%)
Nov 10, 2015 84.30 85.63 84.29 85.39 1,051,571 +0.74(+0.87%)
Nov 09, 2015 85.30 85.72 83.96 84.65 2,160,669 -1.02(-1.19%)
Nov 06, 2015 86.50 86.82 84.54 85.67 1,668,697 -1.06(-1.22%)
Nov 05, 2015 86.01 86.92 85.56 86.73 1,759,432 +0.83(+0.97%)
Nov 04, 2015 86.17 86.52 85.16 85.90 2,196,576 -0.93(-1.07%)
Nov 03, 2015 86.94 87.04 85.64 86.83 4,325,877 -0.14(-0.16%)
Nov 02, 2015 84.71 88.10 84.64 86.97 8,552,245 +6.51(+8.09%)
Oct 30, 2015 82.50 82.65 80.18 80.46 6,945,631 -1.78(-2.16%)
Oct 29, 2015 82.74 83.44 81.89 82.24 4,990,512 -1.01(-1.21%)
Oct 28, 2015 83.84 84.35 83.23 83.25 2,101,022 -0.42(-0.50%)
Oct 27, 2015 83.60 83.82 83.13 83.67 1,179,036 -0.22(-0.26%)
Oct 26, 2015 84.21 84.54 83.51 83.89 1,317,312 -0.32(-0.38%)
Oct 23, 2015 85.08 85.23 83.67 84.21 1,920,212 -0.38(-0.45%)
Oct 22, 2015 84.02 84.78 83.95 84.59 2,624,308 +1.25(+1.50%)
Oct 21, 2015 83.99 84.29 83.23 83.34 1,383,070 -0.40(-0.48%)
Oct 20, 2015 83.95 84.39 83.64 83.74 1,693,108 -0.06(-0.07%)
Oct 19, 2015 84.80 84.99 83.58 83.80 1,940,779 -0.97(-1.14%)
Oct 16, 2015 84.73 85.12 84.23 84.77 1,032,465 +0.42(+0.50%)
Oct 15, 2015 83.79 84.96 83.79 84.35 1,836,818 +1.22(+1.47%)
Oct 14, 2015 83.16 83.54 82.77 83.13 981,646 +0.08(+0.10%)
Oct 13, 2015 84.06 84.19 82.95 83.05 1,360,708 -1.48(-1.75%)
Oct 12, 2015 84.46 84.68 83.86 84.53 940,820 +0.08(+0.09%)
Oct 09, 2015 83.96 84.68 83.87 84.45 1,499,810 +0.54(+0.64%)
Oct 08, 2015 82.74 83.97 82.31 83.91 1,258,970 +0.93(+1.12%)
Oct 07, 2015 83.12 83.81 82.87 82.98 1,957,694 -0.10(-0.12%)
Oct 06, 2015 83.07 83.39 82.56 83.08 2,092,461 +0.00(+0.00%)
Oct 05, 2015 81.90 83.20 81.43 83.08 1,552,817 +1.85(+2.28%)
Oct 02, 2015 80.19 81.27 79.49 81.23 2,399,482 +0.28(+0.35%)
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.