EL: Historical Prices for ESTEE LAUDER COS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	47.41	47.94	46.94	47.86	2,081,300	47.86
19-Nov-09	47.87	47.94	46.86	47.61	1,375,400	47.61
18-Nov-09	48.91	49.06	47.70	48.15	2,186,100	48.15
17-Nov-09	48.67	49.09	48.54	49.01	2,261,100	49.01
16-Nov-09	46.81	48.91	46.73	48.86	3,581,200	48.86
13-Nov-09	46.56	46.79	46.14	46.63	1,643,300	46.63
12-Nov-09	46.61	46.70	46.11	46.46	3,342,000	46.46
11-Nov-09	47.06	47.43	46.16	46.53	2,439,500	46.53
10-Nov-09	47.04	47.61	46.66	46.85	2,592,400	46.85
9-Nov-09	47.13	47.43	46.77	47.14	2,360,100	47.14
6-Nov-09	46.10	46.81	45.31	46.75	3,200,700	46.75
5-Nov-09	44.81	46.24	44.69	46.17	3,608,600	46.17
4-Nov-09	45.02	45.20	44.58	44.74	1,789,600	44.74
3-Nov-09	43.88	44.71	43.63	44.66	2,664,500	44.66
2-Nov-09	43.15	44.48	42.74	44.39	3,421,700	44.39
30-Oct-09	44.17	45.44	42.50	42.50	10,052,600	42.50
29-Oct-09	40.37	41.57	40.13	41.14	2,509,300	41.14
28-Oct-09	41.18	41.65	39.98	40.03	1,913,100	40.03
27-Oct-09	41.66	42.18	41.14	41.22	1,538,700	41.22
26-Oct-09	42.09	43.07	41.49	41.66	1,222,300	41.66
23-Oct-09	42.80	42.91	41.74	42.00	1,030,000	42.00
22-Oct-09	42.63	43.04	42.13	42.75	1,303,700	42.75
21-Oct-09	41.65	43.20	41.65	42.32	2,737,700	42.32
20-Oct-09	42.00	42.20	41.46	41.91	1,362,200	41.91
19-Oct-09	41.83	41.99	41.22	41.70	1,651,900	41.70
16-Oct-09	41.47	42.64	40.85	41.11	4,960,300	41.11
15-Oct-09	38.70	39.13	38.17	39.12	695,300	39.12
14-Oct-09	38.75	39.00	38.35	38.84	1,006,200	38.84
13-Oct-09	38.57	38.81	38.22	38.52	1,281,900	38.52
12-Oct-09	38.96	39.43	38.63	38.73	1,930,200	38.73
9-Oct-09	39.52	39.72	39.15	39.68	892,100	39.68
8-Oct-09	38.82	39.92	38.75	39.53	2,086,100	39.53
7-Oct-09	37.66	38.59	37.62	38.56	2,362,100	38.56
6-Oct-09	36.82	37.55	36.81	36.92	1,531,400	36.92
5-Oct-09	36.35	36.77	36.00	36.69	1,409,100	36.69
2-Oct-09	35.76	36.64	35.60	36.34	1,715,700	36.34
1-Oct-09	36.85	37.01	35.90	35.94	1,674,100	35.94
30-Sep-09	36.77	37.19	36.08	37.08	1,046,500	37.08
29-Sep-09	36.55	37.11	36.49	36.71	941,700	36.71
28-Sep-09	36.02	36.88	35.93	36.36	755,400	36.36
25-Sep-09	36.09	36.63	35.80	35.83	869,200	35.83
24-Sep-09	37.28	37.35	36.04	36.14	1,510,000	36.14
23-Sep-09	37.45	37.91	36.90	36.98	1,904,200	36.98
22-Sep-09	36.85	37.51	36.50	37.32	2,183,400	37.32
21-Sep-09	36.40	36.89	36.24	36.76	1,831,600	36.76
18-Sep-09	35.78	37.17	35.57	36.79	3,167,400	36.79
17-Sep-09	35.48	36.06	35.27	35.42	1,267,000	35.42
16-Sep-09	34.91	35.53	34.81	35.49	1,207,100	35.49
15-Sep-09	34.51	35.13	34.46	34.91	1,563,900	34.91
14-Sep-09	34.03	34.68	33.89	34.62	1,130,400	34.62
11-Sep-09	34.52	34.63	34.11	34.25	1,651,900	34.25
10-Sep-09	34.24	34.70	34.16	34.48	2,305,100	34.48
9-Sep-09	34.53	35.25	33.82	34.29	2,111,400	34.29
8-Sep-09	34.64	34.99	34.49	34.67	1,119,700	34.67
4-Sep-09	33.73	34.62	33.66	34.58	1,074,800	34.58
3-Sep-09	33.99	34.16	33.14	33.68	1,794,700	33.68
2-Sep-09	34.72	34.72	33.69	34.00	2,482,800	34.00
1-Sep-09	35.59	36.16	34.64	34.70	1,419,400	34.70
31-Aug-09	36.27	36.40	35.73	35.85	850,800	35.85
28-Aug-09	37.00	37.17	36.31	36.57	1,612,000	36.57
27-Aug-09	35.98	36.35	35.65	36.25	790,000	36.25
26-Aug-09	35.86	36.11	35.70	35.90	1,011,900	35.90
25-Aug-09	35.72	36.28	35.53	35.94	868,300	35.94
24-Aug-09	35.83	36.16	35.49	35.61	751,200	35.61
21-Aug-09	35.56	36.08	35.19	35.84	1,523,100	35.84
20-Aug-09	34.94	35.48	34.16	35.38	2,344,200	35.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions