Estee Lauder Companies Historical Data - 1ELX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Estee Lauder Companies (1ELX)
Estee Lauder Companies (1ELX) Historical

Estee Lauder Companies (1ELX)

61.00

0.00

(0.00%)

Closed March 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6	-8.9552238806	67	68.6	63.8	12	66.82222222	DE
4	-5.8	-8.68263473054	66.8	72	63.8	102	69.33849372	DE
12	-11	-15.2777777778	72	87	62.2	164	68.48596772	DE
26	-16.6	-21.3917525773	77.6	89.2	59.8	156	69.61659969	DE
52	-81.9	-57.3128061582	142.9	144	59.8	154	82.13267979	DE
156	-53.25	-46.6083150985	114.25	144	59.8	138	86.59408355	DE
260	-53.25	-46.6083150985	114.25	144	59.8	138	86.59408355	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741971300	63.8	0	0.00	63.8	63.8	63.8	0
1741884900	63.8	0	0.00	63.8	63.8	63.8	0
1741798500	63.8	-4.8	-7.00	63.8	63.8	63.8	12
1741712100	68.6	0	0.00	68.6	68.6	68.6	0
1741625700	68.6	1.6	2.39	68.6	68.6	68.6	20
1741366500	67	1	1.52	67	67	67	4
1741280100	66	0	0.00	66	66	66	0
1741193700	66	-2.4	-3.51	66	66	66	5
1741107300	68.4	0	0.00	68.4	68.4	68.4	0
1741020900	68.4	-0.4	-0.58	68.4	68.4	68.4	4
1740761700	68.8	0	0.00	68.8	68.8	68.8	0
1740675300	68.8	-1.8	-2.55	67.2	68.8	67.2	160
1740588900	70.6	-0.6	-0.84	70.6	70.6	70.6	14
1740502500	71.2	2.6	3.79	69.8	71.2	69.8	500
1740416100	68.6	-0.2	-0.29	69.2	69.4	68.6	128
1740156900	68.8	0	0.00	68.8	68.8	68.8	0
1740070500	68.8	-1.4	-1.99	68.8	68.8	68.8	200
1739984100	70.2	2.6	3.85	69.4	70.2	69.4	75
1739897700	67.6	0.6	0.90	67.6	67.6	67	200
1739811300	67	0.2	0.30	69.4	72	67	92
1739552100	66.8	0	0.00	66.8	66.8	66.8	20
1739465700	66.8	-0.4	-0.60	70	72.4	64.599999	275
1739379300	67.2	-0.4	-0.59	68	68	67.2	17
1739292900	67.6	2.6	4.00	67.6	67.6	67.6	6
1739206500	65	1.2	1.88	64.4	65	64.4	97
1738947300	63.8	-0.2	-0.31	62.2	63.8	62.2	112
1738860900	64	0.4	0.63	64	64.2	63.8	373
1738774500	63.6	-2	-3.05	67.6	67.6	63.6	1232
1738688100	65.599999	-14	-17.59	84	87	65.2	1338
1738601700	79.6	-2.8	-3.40	79.6	79.6	79.6	80
1738342500	82.4	2.6	3.26	82.6	82.6	82.4	112
1738256100	79.8	0	0.00	79.8	79.8	79.8	0
1738169700	79.8	0	0.00	79.8	79.8	79.8	50
1738083300	79.8	0.2	0.25	77.2	79.8	77.2	205
1737996900	79.6	2	2.58	78.2	79.6	78.2	74
1737737700	77.6	3.2	4.30	77.6	77.6	77.6	6
1737651300	74.4	0	0.00	74.4	74.4	74.4	0
1737564900	74.4	0	0.00	74.4	74.4	74.4	0
1737478500	74.4	0	0.00	74.4	74.4	74.4	0
1737392100	74.4	-0.6	-0.80	77	79	74.4	35
1737132900	75	-1	-1.32	75	75	75	170
1737046500	76	4.8	6.74	74.4	76	74.4	227
1736960100	71.2	1.4	2.01	71.2	71.2	71.2	201
1736873700	69.8	0	0.00	69.8	69.8	69.8	0
1736787300	69.8	-1	-1.41	71.2	73	69.8	130
1736528100	70.8	4.4	6.63	70.8	72	70.8	52
1736441700	66.4	-4.2	-5.95	69.4	75.6	66.4	36
1736355300	70.6	-1.2	-1.67	70	73	70	14
1736268900	71.8	1.2	1.70	71.2	71.8	71.2	197
1736182500	70.6	0.8	1.15	70.6	70.6	70.6	85
1735923300	69.8	-2.8	-3.86	73.2	73.2	69.8	53
1735836900	72.6	1.6	2.25	72.6	72.6	72.6	80
1735577700	71	0.2	0.28	71	71	71	14
1735318500	70.8	0	0.00	70.8	70.8	70.8	0
1734972900	70.8	0	0.00	70.8	70.8	70.8	0
1734713700	70.8	-5.8	-7.57	72	72	70.8	172
1734627300	76.6	0	0.00	76.6	76.6	76.6	0
1734540900	76.6	0	0.00	76.6	76.6	76.6	0
1734454500	76.6	0	0.00	76.6	76.6	76.6	15
1734368100	76.6	0	0.00	76.6	76.6	76.6	0

Estee Lauder Companies

Remittance Token

Electric and Gas Technol... (CE)

Rock Tech Lithium

BNP Paribas Issuance

CIBC Core Plus Fixed Inc...

BNP Paribas Issuance

Eib Tf 0% Mz28 Eur

Westpac Banking

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions