Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Estee Lauder Co (NY: EL )

123.36 +2.63 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 304.15 305.07 300.91 301.37 1,704,940 -2.83(-0.93%)
Apr 29, 2021 302.93 305.73 302.50 304.20 1,210,126 +1.20(+0.40%)
Apr 28, 2021 303.48 304.45 302.04 303.00 890,771 +0.00(+0.00%)
Apr 27, 2021 303.72 304.39 300.24 303.00 1,086,367 -0.72(-0.24%)
Apr 26, 2021 300.99 304.88 300.55 303.72 868,253 +2.36(+0.78%)
Apr 23, 2021 300.05 303.76 299.77 301.36 746,991 +1.63(+0.54%)
Apr 22, 2021 299.03 302.40 298.07 299.73 810,275 +2.13(+0.72%)
Apr 21, 2021 297.72 299.07 295.91 297.60 833,196 +0.42(+0.14%)
Apr 20, 2021 295.91 297.18 293.45 297.17 941,819 +0.24(+0.08%)
Apr 19, 2021 298.53 299.48 295.09 296.93 1,047,461 -2.99(-1.00%)
Apr 16, 2021 297.50 301.29 294.33 299.92 1,842,801 +6.88(+2.35%)
Apr 15, 2021 294.02 297.77 292.50 293.04 975,083 +0.71(+0.24%)
Apr 14, 2021 292.80 294.02 291.35 292.33 808,804 +1.33(+0.46%)
Apr 13, 2021 289.60 292.36 287.82 291.00 899,264 -0.21(-0.07%)
Apr 12, 2021 290.90 291.95 289.73 291.21 812,946 +1.06(+0.36%)
Apr 09, 2021 285.82 290.21 284.99 290.15 718,669 +3.40(+1.19%)
Apr 08, 2021 283.31 287.03 283.31 286.75 881,354 +3.31(+1.17%)
Apr 07, 2021 283.88 284.22 282.32 283.44 942,928 +0.12(+0.04%)
Apr 06, 2021 283.89 287.87 283.30 283.31 1,228,447 -0.26(-0.09%)
Apr 05, 2021 282.05 285.12 280.64 283.57 1,078,366 +2.82(+1.01%)
Apr 01, 2021 279.27 282.36 277.57 280.75 1,005,117 +1.42(+0.51%)
Mar 31, 2021 284.54 286.19 279.32 279.33 1,259,732 -4.11(-1.45%)
Mar 30, 2021 278.20 284.45 278.20 283.44 1,064,541 +4.42(+1.58%)
Mar 29, 2021 280.45 284.25 278.69 279.02 1,382,620 -1.71(-0.61%)
Mar 26, 2021 276.00 281.17 273.18 280.73 1,538,340 +5.91(+2.15%)
Mar 25, 2021 272.06 275.34 269.93 274.82 1,328,084 +1.13(+0.41%)
Mar 24, 2021 278.23 280.25 273.49 273.69 1,571,350 +3.55(+1.32%)
Mar 23, 2021 272.65 274.79 268.95 270.14 1,706,379 -4.71(-1.71%)
Mar 22, 2021 275.52 277.38 273.61 274.84 1,628,177 +0.92(+0.34%)
Mar 19, 2021 275.71 277.70 272.81 273.92 4,703,008 -1.70(-0.62%)
Mar 18, 2021 277.80 278.77 273.25 275.62 1,438,254 -3.60(-1.29%)
Mar 17, 2021 277.68 281.68 276.61 279.22 1,071,359 +1.75(+0.63%)
Mar 16, 2021 278.90 282.32 277.04 277.48 864,412 -0.60(-0.22%)
Mar 15, 2021 277.88 279.47 275.61 278.08 1,475,908 +0.33(+0.12%)
Mar 12, 2021 280.96 282.41 277.42 277.75 1,127,047 -2.33(-0.83%)
Mar 11, 2021 277.98 281.96 275.96 280.09 1,618,213 +6.14(+2.24%)
Mar 10, 2021 270.61 275.24 270.16 273.95 1,732,487 +5.02(+1.87%)
Mar 09, 2021 273.45 274.27 268.29 268.93 2,566,896 -0.05(-0.02%)
Mar 08, 2021 271.79 275.15 267.26 268.98 2,741,119 -12.31(-4.38%)
Mar 05, 2021 276.46 282.10 274.13 281.29 1,321,344 +7.39(+2.70%)
Mar 04, 2021 278.12 280.13 272.48 273.89 1,722,159 -4.18(-1.50%)
Mar 03, 2021 278.10 282.31 277.40 278.07 2,008,506 +0.00(+0.00%)
Mar 02, 2021 282.55 285.91 277.90 278.07 1,359,428 -4.24(-1.50%)
Mar 01, 2021 279.26 284.09 277.94 282.31 1,089,690 +7.77(+2.83%)
Feb 26, 2021 278.41 279.22 272.88 274.54 1,389,650 -3.61(-1.30%)
Feb 25, 2021 280.45 282.53 276.62 278.15 1,050,441 -4.02(-1.43%)
Feb 24, 2021 276.64 285.98 276.64 282.17 1,576,813 +2.34(+0.84%)
Feb 23, 2021 273.26 282.78 271.43 279.83 1,699,663 +6.18(+2.26%)
Feb 22, 2021 272.24 277.86 271.89 273.65 1,057,029 +0.28(+0.10%)
Feb 19, 2021 276.08 278.01 272.92 273.37 937,353 -2.69(-0.97%)
Feb 18, 2021 275.79 277.47 274.90 276.06 949,337 -1.56(-0.56%)
Feb 17, 2021 283.76 283.85 277.07 277.62 1,533,488 -5.90(-2.08%)
Feb 16, 2021 279.89 285.25 278.87 283.51 1,942,597 +5.26(+1.89%)
Feb 12, 2021 276.93 278.97 272.88 278.25 1,753,183 +0.47(+0.17%)
Feb 11, 2021 272.18 278.24 270.89 277.78 1,555,074 +5.14(+1.88%)
Feb 10, 2021 270.59 276.56 269.38 272.64 1,694,841 +4.84(+1.81%)
Feb 09, 2021 267.57 269.92 263.06 267.80 1,423,683 -1.14(-0.42%)
Feb 08, 2021 268.66 272.89 266.41 268.94 2,584,517 +7.41(+2.83%)
Feb 05, 2021 264.29 265.49 256.49 261.53 3,264,778 +18.94(+7.81%)
Feb 04, 2021 239.66 243.46 234.58 242.59 2,210,220 +4.25(+1.78%)
Feb 03, 2021 236.58 239.17 236.09 238.34 1,099,814 +1.69(+0.71%)
Feb 02, 2021 232.79 238.98 232.79 236.65 1,333,013 +4.80(+2.07%)
Feb 01, 2021 228.96 233.23 227.90 231.85 1,534,328 +4.98(+2.20%)
Jan 29, 2021 233.51 233.53 226.06 226.87 1,210,653 -8.08(-3.44%)
Jan 28, 2021 227.99 236.99 226.50 234.95 1,568,000 +8.85(+3.91%)
Jan 27, 2021 232.50 233.44 222.38 226.10 2,709,264 -9.07(-3.86%)
Jan 26, 2021 239.40 239.87 234.68 235.17 1,031,618 -4.51(-1.88%)
Jan 25, 2021 239.89 241.77 237.18 239.68 1,117,745 +0.18(+0.08%)
Jan 22, 2021 245.06 245.64 239.40 239.50 1,211,487 -5.22(-2.13%)
Jan 21, 2021 244.37 248.19 243.20 244.72 871,860 +0.05(+0.02%)
Jan 20, 2021 241.38 245.12 235.83 244.67 1,350,684 +6.50(+2.73%)
Jan 19, 2021 238.71 239.77 235.71 238.17 1,788,724 -0.66(-0.28%)
Jan 15, 2021 239.19 240.76 237.87 238.83 2,213,932 -0.85(-0.36%)
Jan 14, 2021 247.70 247.72 239.43 239.68 1,118,718 -6.37(-2.59%)
Jan 13, 2021 243.30 247.97 242.12 246.05 1,228,925 +1.20(+0.49%)
Jan 12, 2021 247.10 248.77 244.69 244.85 1,308,077 -2.59(-1.05%)
Jan 11, 2021 248.00 248.96 245.44 247.44 942,939 -2.51(-1.00%)
Jan 08, 2021 249.28 250.28 246.81 249.95 980,434 +2.36(+0.95%)
Jan 07, 2021 250.31 250.74 246.27 247.59 929,379 -0.07(-0.03%)
Jan 06, 2021 245.91 250.51 245.70 247.66 1,350,900 -0.47(-0.19%)
Jan 05, 2021 244.45 248.25 244.42 248.13 1,447,698 +3.68(+1.51%)
Jan 04, 2021 250.26 253.71 243.03 244.45 1,992,237 -10.74(-4.21%)
Dec 31, 2020 255.19 255.19 255.19 579,076 +3.42(+1.36%)
Dec 30, 2020 252.52 253.35 251.02 251.76 579,076 -0.12(-0.05%)
Dec 29, 2020 255.91 256.15 251.81 251.89 763,895 -1.03(-0.41%)
Dec 28, 2020 253.44 253.90 251.59 252.91 649,329 +2.75(+1.10%)
Dec 24, 2020 250.52 250.81 249.18 250.16 297,708 +1.27(+0.51%)
Dec 23, 2020 247.89 250.99 246.32 248.90 626,358 +2.08(+0.84%)
Dec 22, 2020 244.41 248.25 244.03 246.82 981,303 +2.82(+1.16%)
Dec 21, 2020 246.11 246.89 240.42 244.00 2,014,379 -6.51(-2.60%)
Dec 18, 2020 254.23 256.00 248.58 250.51 2,991,792 -2.42(-0.96%)
Dec 17, 2020 247.93 254.57 247.93 252.92 2,442,264 +4.94(+1.99%)
Dec 16, 2020 241.14 248.46 240.10 247.99 1,730,509 +7.94(+3.31%)
Dec 15, 2020 239.72 241.70 237.27 240.05 1,314,571 +2.83(+1.19%)
Dec 14, 2020 238.13 239.43 236.66 237.22 1,333,605 +1.63(+0.69%)
Dec 11, 2020 235.60 237.70 233.90 235.59 811,969 -0.75(-0.32%)
Dec 10, 2020 236.71 238.28 235.20 236.34 1,087,603 -0.12(-0.05%)
Dec 09, 2020 237.83 239.01 235.18 236.45 1,281,357 -1.75(-0.74%)
Dec 08, 2020 234.66 238.73 234.12 238.21 1,062,522 +2.61(+1.11%)
Dec 07, 2020 232.85 235.93 232.00 235.60 1,066,582 +1.57(+0.67%)
Dec 04, 2020 235.76 236.41 231.57 234.03 1,189,060 -1.29(-0.55%)
Dec 03, 2020 234.28 237.86 234.03 235.31 1,063,127 +0.13(+0.06%)
Dec 02, 2020 234.97 237.12 234.11 235.18 972,508 -1.77(-0.75%)
Dec 01, 2020 239.89 240.48 235.39 236.95 1,589,046 +1.77(+0.75%)
Nov 30, 2020 233.75 235.81 230.32 235.18 3,638,555 -0.59(-0.25%)
Nov 27, 2020 236.18 236.84 232.01 235.77 658,526 -0.36(-0.15%)
Nov 25, 2020 236.48 238.03 235.68 236.14 1,123,251 +1.00(+0.42%)
Nov 24, 2020 230.57 236.00 230.21 235.14 1,489,362 +5.84(+2.55%)
Nov 23, 2020 231.01 231.44 227.31 229.30 1,753,191 -0.82(-0.36%)
Nov 20, 2020 231.85 233.76 229.63 230.12 1,387,207 -1.30(-0.56%)
Nov 19, 2020 235.28 236.16 228.56 231.42 2,711,843 -8.04(-3.36%)
Nov 18, 2020 246.25 246.56 239.37 239.46 1,213,128 -6.34(-2.58%)
Nov 17, 2020 244.14 248.21 243.11 245.80 1,035,431 -1.33(-0.54%)
Nov 16, 2020 247.52 248.50 241.90 247.13 1,350,360 +3.09(+1.27%)
Nov 13, 2020 239.15 244.51 238.78 244.04 961,114 +5.38(+2.25%)
Nov 12, 2020 237.12 239.90 236.22 238.66 928,643 +1.21(+0.51%)
Nov 11, 2020 238.57 240.18 236.71 237.46 1,308,720 +0.84(+0.36%)
Nov 10, 2020 236.01 239.37 235.51 236.61 1,545,721 +1.09(+0.46%)
Nov 09, 2020 238.74 244.96 235.32 235.52 1,999,650 +7.24(+3.17%)
Nov 06, 2020 227.78 229.45 225.12 228.28 988,294 +1.70(+0.75%)
Nov 05, 2020 220.97 227.32 219.77 226.58 1,460,771 +8.72(+4.00%)
Nov 04, 2020 216.99 220.89 215.68 217.87 1,020,758 +2.83(+1.32%)
Nov 03, 2020 216.25 217.67 211.85 215.03 1,729,893 +0.90(+0.42%)
Nov 02, 2020 223.40 227.50 210.85 214.13 2,553,159 +4.01(+1.91%)
Oct 30, 2020 211.89 215.14 206.86 210.13 1,475,855 -3.33(-1.56%)
Oct 29, 2020 210.98 215.53 209.61 213.46 1,087,117 +2.48(+1.17%)
Oct 28, 2020 216.97 217.72 210.83 210.98 1,117,900 -10.04(-4.54%)
Oct 27, 2020 223.38 223.38 220.36 221.02 1,027,668 -1.07(-0.48%)
Oct 26, 2020 222.16 222.91 217.43 222.09 1,236,928 -2.93(-1.30%)
Oct 23, 2020 223.86 225.60 222.37 225.02 716,811 +2.50(+1.12%)
Oct 22, 2020 222.01 224.57 220.84 222.52 897,311 -0.03(-0.01%)
Oct 21, 2020 216.86 223.67 215.88 222.55 1,276,185 +6.63(+3.07%)
Oct 20, 2020 214.23 217.77 213.04 215.92 613,683 +3.23(+1.52%)
Oct 19, 2020 214.87 216.47 211.76 212.69 765,433 -1.71(-0.80%)
Oct 16, 2020 213.76 215.84 212.92 214.40 978,781 +2.15(+1.01%)
Oct 15, 2020 211.85 213.94 210.79 212.25 934,320 -0.92(-0.43%)
Oct 14, 2020 216.02 216.02 211.86 213.17 894,063 -0.17(-0.08%)
Oct 13, 2020 214.40 215.44 212.37 213.34 893,001 -3.83(-1.76%)
Oct 12, 2020 216.60 218.68 214.85 217.17 854,887 +2.31(+1.08%)
Oct 09, 2020 214.83 216.45 212.85 214.85 773,679 +0.37(+0.17%)
Oct 08, 2020 212.59 215.05 211.69 214.48 813,478 +2.61(+1.23%)
Oct 07, 2020 209.90 212.50 209.56 211.87 810,640 +3.65(+1.75%)
Oct 06, 2020 212.37 213.34 207.43 208.21 932,886 -4.20(-1.98%)
Oct 05, 2020 212.04 213.37 210.59 212.41 856,909 +3.15(+1.50%)
Oct 02, 2020 207.72 211.18 206.42 209.26 755,698 -0.74(-0.35%)
Oct 01, 2020 210.16 211.00 207.90 210.00 937,691 +1.23(+0.59%)
Sep 30, 2020 206.44 210.42 206.03 208.78 1,086,935 +3.32(+1.62%)
Sep 29, 2020 208.41 208.44 203.50 205.46 1,001,370 -0.93(-0.45%)
Sep 28, 2020 207.69 208.40 205.64 206.39 913,569 +0.53(+0.26%)
Sep 25, 2020 200.12 206.18 199.79 205.86 1,057,184 +4.53(+2.25%)
Sep 24, 2020 197.81 203.42 196.47 201.33 1,061,726 +2.71(+1.36%)
Sep 23, 2020 201.74 202.53 198.34 198.62 737,833 -2.11(-1.05%)
Sep 22, 2020 199.96 202.23 198.71 200.72 802,239 +1.91(+0.96%)
Sep 21, 2020 200.41 202.19 195.37 198.81 1,027,611 -4.36(-2.15%)
Sep 18, 2020 204.69 206.58 202.22 203.17 1,115,306 -3.18(-1.54%)
Sep 17, 2020 206.14 208.62 205.09 206.35 568,622 -1.48(-0.71%)
Sep 16, 2020 208.81 210.26 207.75 207.83 724,544 -0.48(-0.23%)
Sep 15, 2020 209.55 210.72 208.15 208.31 834,676 +0.34(+0.16%)
Sep 14, 2020 207.10 210.20 206.69 207.97 714,121 +2.60(+1.27%)
Sep 11, 2020 206.81 207.28 204.02 205.37 889,820 +0.09(+0.04%)
Sep 10, 2020 210.01 210.99 204.66 205.29 1,000,856 -3.74(-1.79%)
Sep 09, 2020 207.68 210.66 207.32 209.03 1,450,131 +2.38(+1.15%)
Sep 08, 2020 204.45 207.52 203.37 206.64 1,600,478 -0.19(-0.09%)
Sep 04, 2020 209.29 209.29 202.94 206.84 1,638,410 -1.76(-0.84%)
Sep 03, 2020 212.57 213.59 206.92 208.60 1,592,333 -3.73(-1.76%)
Sep 02, 2020 212.17 213.47 211.79 212.33 1,609,409 +0.93(+0.44%)
Sep 01, 2020 209.35 212.96 208.50 211.40 1,787,856 -0.70(-0.33%)
Aug 31, 2020 213.71 214.50 209.77 212.10 2,004,696 -1.16(-0.54%)
Aug 28, 2020 206.82 213.84 206.82 213.25 1,435,399 +6.70(+3.24%)
Aug 27, 2020 206.93 208.06 206.02 206.56 1,067,246 -0.26(-0.12%)
Aug 26, 2020 205.21 207.93 205.00 206.82 1,539,684 +1.19(+0.58%)
Aug 25, 2020 203.43 205.75 201.23 205.62 999,711 +2.73(+1.35%)
Aug 24, 2020 202.13 205.86 201.32 202.89 1,810,423 +5.31(+2.69%)
Aug 21, 2020 192.59 198.46 191.43 197.59 3,382,274 +8.34(+4.41%)
Aug 20, 2020 188.85 190.90 185.30 189.24 4,526,614 -13.58(-6.70%)
Aug 19, 2020 203.41 204.59 201.24 202.83 1,358,347 -0.75(-0.37%)
Aug 18, 2020 203.45 204.90 202.93 203.58 1,010,434 -0.65(-0.32%)
Aug 17, 2020 204.24 204.75 202.75 204.23 948,862 +1.79(+0.89%)
Aug 14, 2020 202.23 203.06 201.76 202.44 892,217 -1.22(-0.60%)
Aug 13, 2020 204.26 207.43 202.60 203.66 1,249,253 +1.78(+0.88%)
Aug 12, 2020 198.53 203.11 197.28 201.87 1,448,353 +4.05(+2.05%)
Aug 11, 2020 196.69 198.84 196.28 197.82 1,107,695 +2.64(+1.35%)
Aug 10, 2020 190.47 195.67 190.04 195.18 967,860 +4.30(+2.25%)
Aug 07, 2020 189.82 191.36 189.21 190.89 1,374,680 +0.72(+0.38%)
Aug 06, 2020 191.72 191.72 188.41 190.17 990,111 -1.91(-0.99%)
Aug 05, 2020 190.90 193.19 189.97 192.08 1,288,419 +1.74(+0.91%)
Aug 04, 2020 189.21 190.90 187.48 190.34 887,929 +1.19(+0.63%)
Aug 03, 2020 190.09 190.59 188.46 189.15 992,254 +0.60(+0.32%)
Jul 31, 2020 184.24 188.79 183.59 188.55 1,631,470 +4.30(+2.34%)
Jul 30, 2020 180.96 185.04 179.20 184.24 1,718,739 +2.05(+1.13%)
Jul 29, 2020 183.83 184.57 181.66 182.19 1,436,727 -1.64(-0.89%)
Jul 28, 2020 182.93 184.41 181.77 183.83 977,615 -0.23(-0.12%)
Jul 27, 2020 183.58 184.73 182.35 184.06 896,338 +1.04(+0.57%)
Jul 24, 2020 183.91 185.16 181.63 183.02 1,011,340 -2.24(-1.21%)
Jul 23, 2020 187.82 188.65 184.64 185.26 811,581 -1.40(-0.75%)
Jul 22, 2020 185.49 186.95 184.46 186.67 654,066 +1.05(+0.57%)
Jul 21, 2020 188.54 188.90 185.32 185.62 806,693 -1.78(-0.95%)
Jul 20, 2020 188.01 188.29 186.31 187.40 679,491 -1.58(-0.84%)
Jul 17, 2020 190.99 191.12 188.40 188.99 1,062,362 -1.09(-0.57%)
Jul 16, 2020 189.58 190.37 188.40 190.07 982,913 -0.37(-0.20%)
Jul 15, 2020 189.84 192.36 188.97 190.45 1,687,678 +3.48(+1.86%)
Jul 14, 2020 181.10 187.23 180.08 186.96 1,420,509 +5.86(+3.24%)
Jul 13, 2020 182.08 184.44 180.59 181.10 903,227 +0.05(+0.03%)
Jul 10, 2020 179.68 181.58 178.01 181.06 842,556 +1.80(+1.00%)
Jul 09, 2020 180.29 182.50 178.98 179.26 1,043,892 -0.76(-0.42%)
Jul 08, 2020 179.89 180.84 177.04 180.02 1,544,480 -0.49(-0.27%)
Jul 07, 2020 183.15 183.15 180.39 180.51 1,750,251 -2.77(-1.51%)
Jul 06, 2020 185.17 185.85 181.31 183.28 1,578,874 +0.39(+0.21%)
Jul 02, 2020 183.79 184.57 182.06 182.89 886,873 +2.18(+1.20%)
Jul 01, 2020 181.12 182.25 179.93 180.71 868,064 +0.62(+0.34%)
Jun 30, 2020 177.13 180.62 176.67 180.09 1,403,391 +2.89(+1.63%)
Jun 29, 2020 176.84 177.34 175.54 177.20 935,278 +1.44(+0.82%)
Jun 26, 2020 179.78 180.97 174.99 175.76 1,559,284 -2.68(-1.50%)
Jun 25, 2020 178.09 179.30 174.88 178.44 2,211,919 -0.76(-0.43%)
Jun 24, 2020 184.69 185.16 178.70 179.20 1,919,397 -6.26(-3.38%)
Jun 23, 2020 184.80 186.39 183.51 185.46 1,327,927 +1.96(+1.07%)
Jun 22, 2020 182.46 184.64 180.81 183.51 1,549,007 +1.87(+1.03%)
Jun 19, 2020 190.80 190.80 181.47 181.64 2,533,431 -5.58(-2.98%)
Jun 18, 2020 185.52 188.00 184.90 187.22 953,675 +0.92(+0.49%)
Jun 17, 2020 186.94 188.81 185.74 186.30 1,125,657 -0.96(-0.51%)
Jun 16, 2020 187.77 189.83 184.69 187.27 964,529 +4.54(+2.49%)
Jun 15, 2020 179.50 182.86 177.14 182.72 861,299 +0.06(+0.03%)
Jun 12, 2020 183.01 184.90 179.36 182.67 1,954,161 +2.08(+1.15%)
Jun 11, 2020 187.43 187.72 180.28 180.59 1,300,388 -10.72(-5.60%)
Jun 10, 2020 192.33 192.75 190.39 191.31 825,734 -0.28(-0.14%)
Jun 09, 2020 193.80 194.41 190.91 191.58 1,109,408 -3.93(-2.01%)
Jun 08, 2020 194.24 196.04 192.73 195.51 1,269,730 -0.32(-0.16%)
Jun 05, 2020 194.04 197.12 192.34 195.83 1,471,906 +3.87(+2.01%)
Jun 04, 2020 193.92 194.57 191.03 191.96 1,349,508 -2.02(-1.04%)
Jun 03, 2020 195.36 195.67 192.55 193.99 1,472,448 +0.53(+0.28%)
Jun 02, 2020 191.53 194.01 190.58 193.45 1,658,266 +2.15(+1.12%)
Jun 01, 2020 190.09 192.54 189.40 191.31 1,521,813 +2.83(+1.50%)
May 29, 2020 183.39 189.75 183.24 188.48 3,077,395 +4.76(+2.59%)
May 28, 2020 185.43 189.98 183.44 183.72 2,196,937 -1.03(-0.56%)
May 27, 2020 181.21 185.03 179.84 184.75 2,188,445 +6.80(+3.82%)
May 26, 2020 175.42 178.29 174.17 177.94 2,466,346 +7.86(+4.62%)
May 22, 2020 170.49 170.76 168.84 170.09 1,081,011 +0.31(+0.18%)
May 21, 2020 171.60 172.76 169.28 169.78 1,330,263 -1.78(-1.04%)
May 20, 2020 168.47 171.64 168.17 171.57 3,249,944 +4.94(+2.96%)
May 19, 2020 170.15 170.80 166.54 166.63 1,792,690 -3.50(-2.06%)
May 18, 2020 164.16 171.01 164.16 170.13 1,785,617 +8.44(+5.22%)
May 15, 2020 156.29 163.00 155.61 161.70 2,626,781 +4.98(+3.18%)
May 14, 2020 152.72 157.19 151.05 156.72 1,794,049 +1.36(+0.88%)
May 13, 2020 159.25 160.78 154.63 155.35 1,826,002 -5.53(-3.43%)
May 12, 2020 163.13 165.02 160.77 160.88 1,301,870 -1.34(-0.82%)
May 11, 2020 164.17 164.95 162.08 162.21 1,409,329 -3.06(-1.85%)
May 08, 2020 167.21 167.99 164.67 165.27 1,433,351 +1.16(+0.70%)
May 07, 2020 164.57 165.38 162.11 164.11 1,466,534 +2.31(+1.43%)
May 06, 2020 162.74 165.50 161.41 161.80 1,378,327 -0.40(-0.25%)
May 05, 2020 168.15 168.84 161.98 162.20 1,608,897 -4.24(-2.55%)
May 04, 2020 163.72 167.76 162.59 166.44 1,412,925 +1.76(+1.07%)
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.