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

Estee Lauder Co (NY: EL )

99.87 -0.91 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 28, 2021 291.15 293.54 290.99 292.80 938,530 +2.84(+0.98%)
May 27, 2021 292.24 292.72 289.61 289.96 1,947,541 -1.68(-0.58%)
May 26, 2021 292.43 293.38 291.19 291.64 1,069,024 +0.62(+0.21%)
May 25, 2021 289.88 293.07 289.44 291.02 1,281,630 +2.60(+0.90%)
May 24, 2021 283.82 290.04 283.73 288.42 987,431 +5.44(+1.92%)
May 21, 2021 284.81 286.99 282.83 282.97 1,035,189 -1.16(-0.41%)
May 20, 2021 284.97 287.61 283.35 284.13 1,212,929 -0.44(-0.15%)
May 19, 2021 281.44 284.59 280.50 284.57 1,037,988 +2.13(+0.75%)
May 18, 2021 282.98 285.35 281.06 282.45 1,239,742 -0.42(-0.15%)
May 17, 2021 282.02 283.27 279.63 282.87 1,059,402 +0.15(+0.05%)
May 14, 2021 279.75 284.07 279.00 282.71 875,997 +5.21(+1.88%)
May 13, 2021 279.56 280.59 275.55 277.51 957,633 +0.91(+0.33%)
May 12, 2021 279.44 279.98 274.47 276.60 1,552,272 -4.52(-1.61%)
May 11, 2021 281.73 283.30 277.78 281.12 1,760,390 -3.41(-1.20%)
May 10, 2021 290.84 291.74 284.33 284.54 945,453 -4.73(-1.63%)
May 07, 2021 285.98 291.63 284.74 289.26 1,280,739 +3.81(+1.34%)
May 06, 2021 281.32 285.88 280.05 285.45 1,175,740 +4.90(+1.75%)
May 05, 2021 282.03 283.36 278.51 280.55 2,822,147 -7.53(-2.61%)
May 04, 2021 279.86 288.59 276.21 288.08 3,432,116 +12.57(+4.56%)
May 03, 2021 288.35 290.25 273.27 275.51 5,284,936 -23.72(-7.93%)
Apr 30, 2021 302.00 302.90 298.77 299.23 1,717,127 -2.81(-0.93%)
Apr 29, 2021 300.78 303.56 300.36 302.04 1,218,776 +1.19(+0.40%)
Apr 28, 2021 301.33 302.29 299.90 300.85 897,138 +0.00(+0.00%)
Apr 27, 2021 301.57 302.23 298.11 300.85 1,094,132 -0.71(-0.24%)
Apr 26, 2021 298.86 302.72 298.42 301.57 874,459 +2.34(+0.78%)
Apr 23, 2021 297.92 301.60 297.65 299.22 752,331 +1.62(+0.55%)
Apr 22, 2021 296.90 300.25 295.96 297.60 816,067 +2.12(+0.72%)
Apr 21, 2021 295.61 296.95 293.81 295.48 839,152 +0.42(+0.14%)
Apr 20, 2021 293.81 295.07 291.36 295.06 948,551 +0.24(+0.08%)
Apr 19, 2021 296.41 297.35 292.99 294.82 1,054,949 -2.97(-1.00%)
Apr 16, 2021 295.39 299.15 292.24 297.79 1,855,974 +6.83(+2.35%)
Apr 15, 2021 291.94 295.65 290.43 290.96 982,053 +0.71(+0.24%)
Apr 14, 2021 290.72 291.93 289.28 290.26 814,585 +1.33(+0.46%)
Apr 13, 2021 287.55 290.29 285.77 288.93 905,691 -0.21(-0.07%)
Apr 12, 2021 288.84 289.88 287.67 289.14 818,757 +1.05(+0.36%)
Apr 09, 2021 283.79 288.15 282.96 288.09 723,806 +3.38(+1.19%)
Apr 08, 2021 281.30 284.99 281.30 284.72 887,654 +3.29(+1.17%)
Apr 07, 2021 281.87 282.20 280.32 281.43 949,668 +0.12(+0.04%)
Apr 06, 2021 281.88 285.82 281.29 281.30 1,237,228 -0.26(-0.09%)
Apr 05, 2021 280.04 283.10 278.65 281.56 1,086,074 +2.80(+1.01%)
Apr 01, 2021 277.29 280.35 275.60 278.76 1,012,301 +1.41(+0.51%)
Mar 31, 2021 282.52 284.15 277.34 277.35 1,268,737 -4.08(-1.45%)
Mar 30, 2021 276.23 282.43 276.23 281.43 1,072,150 +4.39(+1.58%)
Mar 29, 2021 278.46 282.24 276.71 277.04 1,392,502 -1.70(-0.61%)
Mar 26, 2021 274.05 279.18 271.24 278.74 1,549,336 +5.87(+2.15%)
Mar 25, 2021 270.13 273.39 268.01 272.87 1,337,577 +1.12(+0.41%)
Mar 24, 2021 276.26 278.26 271.55 271.75 1,582,582 +3.53(+1.32%)
Mar 23, 2021 270.72 272.84 267.04 268.22 1,718,576 -4.67(-1.71%)
Mar 22, 2021 273.57 275.41 271.67 272.89 1,639,815 +0.92(+0.34%)
Mar 19, 2021 273.75 275.73 270.87 271.98 4,736,625 -1.69(-0.62%)
Mar 18, 2021 275.83 276.79 271.31 273.67 1,448,535 -3.58(-1.29%)
Mar 17, 2021 275.71 279.68 274.65 277.24 1,079,017 +1.74(+0.63%)
Mar 16, 2021 276.92 280.32 275.08 275.50 870,591 -0.60(-0.22%)
Mar 15, 2021 275.91 277.49 273.65 276.11 1,486,458 +0.32(+0.12%)
Mar 12, 2021 278.97 280.41 275.45 275.78 1,135,103 -2.32(-0.83%)
Mar 11, 2021 276.01 279.96 274.00 278.10 1,629,780 +6.09(+2.24%)
Mar 10, 2021 268.69 273.28 268.24 272.01 1,744,871 +4.99(+1.87%)
Mar 09, 2021 271.51 272.32 266.39 267.02 2,585,244 -0.05(-0.02%)
Mar 08, 2021 269.86 273.20 265.36 267.07 2,760,712 -12.23(-4.38%)
Mar 05, 2021 274.49 280.10 272.19 279.29 1,330,789 +7.34(+2.70%)
Mar 04, 2021 276.14 278.15 270.55 271.95 1,734,469 -4.15(-1.50%)
Mar 03, 2021 276.12 280.31 275.43 276.10 2,022,863 +0.00(+0.00%)
Mar 02, 2021 280.54 283.88 275.93 276.10 1,369,145 -4.21(-1.50%)
Mar 01, 2021 277.28 282.07 275.96 280.30 1,097,479 +7.72(+2.83%)
Feb 26, 2021 276.43 277.24 270.95 272.59 1,399,583 -3.59(-1.30%)
Feb 25, 2021 278.46 280.52 274.66 276.17 1,057,950 -4.00(-1.43%)
Feb 24, 2021 274.68 283.95 274.68 280.17 1,588,084 +2.32(+0.84%)
Feb 23, 2021 271.33 280.78 269.51 277.85 1,711,812 +6.14(+2.26%)
Feb 22, 2021 270.31 275.88 269.96 271.71 1,064,585 +0.28(+0.10%)
Feb 19, 2021 274.12 276.04 270.98 271.43 944,054 -2.67(-0.97%)
Feb 18, 2021 273.83 275.50 272.95 274.10 956,123 -1.55(-0.56%)
Feb 17, 2021 281.75 281.83 275.10 275.65 1,544,449 -5.85(-2.08%)
Feb 16, 2021 277.90 283.22 276.89 281.50 1,956,483 +5.23(+1.89%)
Feb 12, 2021 274.96 276.99 270.94 276.27 1,765,715 +0.47(+0.17%)
Feb 11, 2021 270.25 276.27 268.96 275.81 1,566,190 +5.10(+1.88%)
Feb 10, 2021 268.67 274.60 267.47 270.71 1,706,956 +4.81(+1.81%)
Feb 09, 2021 265.67 268.00 261.20 265.90 1,433,860 -1.13(-0.42%)
Feb 08, 2021 266.76 270.95 264.52 267.03 2,602,992 +7.36(+2.83%)
Feb 05, 2021 262.42 263.61 254.67 259.68 3,288,115 +18.81(+7.81%)
Feb 04, 2021 237.96 241.73 232.92 240.87 2,226,018 +4.22(+1.78%)
Feb 03, 2021 234.90 237.47 234.41 236.65 1,107,676 +1.68(+0.71%)
Feb 02, 2021 231.14 237.29 231.14 234.97 1,342,542 +4.77(+2.07%)
Feb 01, 2021 227.33 231.58 226.28 230.21 1,545,295 +4.95(+2.20%)
Jan 29, 2021 231.85 231.88 224.45 225.26 1,219,306 -8.02(-3.44%)
Jan 28, 2021 226.37 235.31 224.89 233.28 1,579,208 +8.79(+3.91%)
Jan 27, 2021 230.85 231.79 220.80 224.49 2,728,630 -9.00(-3.86%)
Jan 26, 2021 237.70 238.16 233.01 233.50 1,038,992 -4.48(-1.88%)
Jan 25, 2021 238.19 240.06 235.49 237.98 1,125,735 +0.18(+0.08%)
Jan 22, 2021 243.32 243.89 237.70 237.80 1,220,147 -5.18(-2.13%)
Jan 21, 2021 242.64 246.43 241.47 242.98 878,092 +0.05(+0.02%)
Jan 20, 2021 239.67 243.38 234.16 242.93 1,360,339 +6.45(+2.73%)
Jan 19, 2021 237.01 238.07 234.04 236.48 1,801,510 -0.66(-0.28%)
Jan 15, 2021 237.49 239.05 236.18 237.13 2,229,757 -0.85(-0.36%)
Jan 14, 2021 245.94 245.96 237.74 237.98 1,126,714 -6.32(-2.59%)
Jan 13, 2021 241.57 246.21 240.40 244.30 1,237,709 +1.19(+0.49%)
Jan 12, 2021 245.35 247.01 242.95 243.11 1,317,428 -2.57(-1.05%)
Jan 11, 2021 246.24 247.20 243.70 245.68 949,679 -2.49(-1.00%)
Jan 08, 2021 247.51 248.50 245.05 248.18 987,443 +2.34(+0.95%)
Jan 07, 2021 248.53 248.96 244.52 245.84 936,022 -0.07(-0.03%)
Jan 06, 2021 244.17 248.73 243.96 245.90 1,360,556 -0.47(-0.19%)
Jan 05, 2021 242.71 246.49 242.68 246.37 1,458,046 +3.66(+1.51%)
Jan 04, 2021 248.48 251.91 241.30 242.71 2,006,478 -10.66(-4.21%)
Dec 31, 2020 253.37 253.37 253.37 583,215 +3.40(+1.36%)
Dec 30, 2020 250.73 251.56 249.24 249.97 583,215 -0.12(-0.05%)
Dec 29, 2020 254.10 254.34 250.02 250.10 769,355 -1.02(-0.41%)
Dec 28, 2020 251.64 252.10 249.80 251.12 653,971 +2.73(+1.10%)
Dec 24, 2020 248.74 249.03 247.41 248.39 299,836 +1.26(+0.51%)
Dec 23, 2020 246.13 249.20 244.57 247.13 630,835 +2.06(+0.84%)
Dec 22, 2020 242.68 246.49 242.29 245.06 988,318 +2.80(+1.16%)
Dec 21, 2020 244.36 245.14 238.72 242.26 2,028,778 -6.46(-2.60%)
Dec 18, 2020 252.42 254.18 246.81 248.73 3,013,177 -2.40(-0.95%)
Dec 17, 2020 246.17 252.76 246.17 251.13 2,459,722 +4.90(+1.99%)
Dec 16, 2020 239.43 246.69 238.40 246.22 1,742,879 +7.88(+3.31%)
Dec 15, 2020 238.02 239.98 235.58 238.34 1,323,968 +2.81(+1.19%)
Dec 14, 2020 236.44 237.74 234.98 235.54 1,343,138 +1.62(+0.69%)
Dec 11, 2020 233.93 236.01 232.24 233.92 817,773 -0.74(-0.32%)
Dec 10, 2020 235.03 236.59 233.53 234.66 1,095,377 -0.11(-0.05%)
Dec 09, 2020 236.15 237.32 233.51 234.77 1,290,516 -1.74(-0.74%)
Dec 08, 2020 232.99 237.03 232.46 236.52 1,070,117 +2.59(+1.11%)
Dec 07, 2020 231.19 234.25 230.36 233.93 1,074,206 +1.56(+0.67%)
Dec 04, 2020 234.09 234.74 229.93 232.37 1,197,559 -1.28(-0.55%)
Dec 03, 2020 232.61 236.17 232.37 233.64 1,070,727 +0.13(+0.06%)
Dec 02, 2020 233.30 235.44 232.45 233.51 979,459 -1.76(-0.75%)
Dec 01, 2020 238.19 238.77 233.72 235.27 1,600,404 +1.76(+0.75%)
Nov 30, 2020 232.09 234.14 228.68 233.51 3,664,564 -0.59(-0.25%)
Nov 27, 2020 234.50 235.16 230.37 234.10 663,233 -0.36(-0.15%)
Nov 25, 2020 234.80 236.34 234.00 234.46 1,131,280 +0.99(+0.42%)
Nov 24, 2020 228.93 234.33 228.57 233.47 1,500,008 +5.80(+2.55%)
Nov 23, 2020 229.37 229.80 225.69 227.67 1,765,723 -0.82(-0.36%)
Nov 20, 2020 230.21 232.10 228.00 228.49 1,397,123 -1.29(-0.56%)
Nov 19, 2020 233.60 234.48 226.94 229.78 2,731,228 -7.98(-3.36%)
Nov 18, 2020 244.50 244.81 237.67 237.76 1,221,799 -6.30(-2.58%)
Nov 17, 2020 242.41 246.45 241.38 244.05 1,042,833 -1.32(-0.54%)
Nov 16, 2020 245.76 246.74 240.18 245.37 1,360,013 +3.07(+1.27%)
Nov 13, 2020 237.45 242.77 237.08 242.31 967,984 +5.34(+2.25%)
Nov 12, 2020 235.44 238.19 234.55 236.97 935,281 +1.20(+0.51%)
Nov 11, 2020 236.87 238.48 235.03 235.77 1,318,075 +0.84(+0.36%)
Nov 10, 2020 234.34 237.67 233.84 234.94 1,556,770 +1.08(+0.46%)
Nov 09, 2020 237.05 243.22 233.65 233.85 2,013,943 +7.19(+3.17%)
Nov 06, 2020 226.16 227.82 223.52 226.66 995,358 +1.69(+0.75%)
Nov 05, 2020 219.41 225.70 218.21 224.97 1,471,213 +8.65(+4.00%)
Nov 04, 2020 215.44 219.32 214.15 216.32 1,028,054 +2.81(+1.32%)
Nov 03, 2020 214.71 216.13 210.34 213.51 1,742,258 +0.89(+0.42%)
Nov 02, 2020 221.82 225.88 209.36 212.62 2,571,409 +3.98(+1.91%)
Oct 30, 2020 210.38 213.61 205.40 208.63 1,486,404 -3.31(-1.56%)
Oct 29, 2020 209.48 214.00 208.12 211.94 1,094,888 +2.46(+1.17%)
Oct 28, 2020 215.43 216.18 209.34 209.48 1,125,891 -9.97(-4.54%)
Oct 27, 2020 221.80 221.80 218.79 219.45 1,035,013 -1.06(-0.48%)
Oct 26, 2020 220.58 221.32 215.88 220.52 1,245,770 -2.91(-1.30%)
Oct 23, 2020 222.27 224.00 220.79 223.42 721,934 +2.48(+1.12%)
Oct 22, 2020 220.43 222.98 219.27 220.94 903,725 -0.03(-0.01%)
Oct 21, 2020 215.32 222.08 214.34 220.97 1,285,307 +6.58(+3.07%)
Oct 20, 2020 212.71 216.22 211.53 214.39 618,069 +3.21(+1.52%)
Oct 19, 2020 213.35 214.94 210.26 211.18 770,904 -1.70(-0.80%)
Oct 16, 2020 212.24 214.31 211.41 212.88 985,777 +2.14(+1.01%)
Oct 15, 2020 210.34 212.43 209.29 210.74 940,999 -0.91(-0.43%)
Oct 14, 2020 214.49 214.49 210.35 211.66 900,454 -0.17(-0.08%)
Oct 13, 2020 212.88 213.92 210.87 211.83 899,384 -3.80(-1.76%)
Oct 12, 2020 215.06 217.13 213.33 215.63 860,998 +2.30(+1.08%)
Oct 09, 2020 213.31 214.91 211.34 213.33 779,209 +0.37(+0.17%)
Oct 08, 2020 211.09 213.53 210.19 212.96 819,293 +2.59(+1.23%)
Oct 07, 2020 208.41 210.99 208.07 210.36 816,435 +3.63(+1.76%)
Oct 06, 2020 210.86 211.83 205.96 206.74 939,554 -4.17(-1.98%)
Oct 05, 2020 210.53 211.85 209.09 210.91 863,034 +3.12(+1.50%)
Oct 02, 2020 206.25 209.68 204.96 207.78 761,100 -0.73(-0.35%)
Oct 01, 2020 208.66 209.50 206.42 208.51 944,394 +1.22(+0.59%)
Sep 30, 2020 204.98 208.93 204.57 207.30 1,094,704 +3.30(+1.62%)
Sep 29, 2020 206.94 206.96 202.05 204.00 1,008,528 -0.92(-0.45%)
Sep 28, 2020 206.21 206.93 204.18 204.92 920,100 +0.52(+0.26%)
Sep 25, 2020 198.70 204.71 198.38 204.40 1,064,740 +4.50(+2.25%)
Sep 24, 2020 196.40 201.98 195.07 199.90 1,069,315 +2.69(+1.36%)
Sep 23, 2020 200.31 201.09 196.93 197.21 743,107 -2.09(-1.05%)
Sep 22, 2020 198.54 200.80 197.30 199.30 807,974 +1.90(+0.96%)
Sep 21, 2020 198.99 200.75 193.98 197.40 1,034,956 -4.33(-2.15%)
Sep 18, 2020 203.24 205.11 200.78 201.73 1,123,279 -3.15(-1.54%)
Sep 17, 2020 204.67 207.14 203.64 204.88 572,686 -1.47(-0.71%)
Sep 16, 2020 207.32 208.77 206.28 206.35 729,723 -0.48(-0.23%)
Sep 15, 2020 208.06 209.22 206.67 206.83 840,643 +0.33(+0.16%)
Sep 14, 2020 205.63 208.71 205.22 206.50 719,225 +2.58(+1.27%)
Sep 11, 2020 205.34 205.81 202.57 203.91 896,180 +0.08(+0.04%)
Sep 10, 2020 208.52 209.49 203.21 203.83 1,008,010 -3.71(-1.79%)
Sep 09, 2020 206.20 209.17 205.85 207.54 1,460,497 +2.37(+1.15%)
Sep 08, 2020 203.00 206.05 201.93 205.18 1,611,918 -0.19(-0.09%)
Sep 04, 2020 207.81 207.81 201.50 205.37 1,650,121 -1.75(-0.84%)
Sep 03, 2020 211.06 212.07 205.45 207.12 1,603,715 -3.70(-1.76%)
Sep 02, 2020 210.67 211.95 210.29 210.82 1,620,914 +0.92(+0.44%)
Sep 01, 2020 207.87 211.45 207.02 209.90 1,800,636 -0.69(-0.33%)
Aug 31, 2020 212.20 212.98 208.28 210.59 2,019,025 -1.15(-0.54%)
Aug 28, 2020 205.35 212.32 205.35 211.74 1,445,659 +6.65(+3.24%)
Aug 27, 2020 205.46 206.58 204.56 205.09 1,074,874 -0.26(-0.12%)
Aug 26, 2020 203.76 206.46 203.55 205.35 1,550,690 +1.19(+0.58%)
Aug 25, 2020 201.98 204.29 199.80 204.16 1,006,857 +2.71(+1.35%)
Aug 24, 2020 200.69 204.40 199.89 201.45 1,823,364 +5.27(+2.69%)
Aug 21, 2020 191.23 197.06 190.07 196.18 3,406,450 +8.28(+4.41%)
Aug 20, 2020 187.51 189.54 183.99 187.90 4,558,970 -13.49(-6.70%)
Aug 19, 2020 201.97 203.14 199.81 201.39 1,368,056 -0.75(-0.37%)
Aug 18, 2020 202.00 203.44 201.49 202.13 1,017,657 -0.65(-0.32%)
Aug 17, 2020 202.79 203.30 201.31 202.78 955,645 +1.78(+0.89%)
Aug 14, 2020 200.80 201.62 200.32 201.00 898,594 -1.21(-0.60%)
Aug 13, 2020 202.81 205.96 201.16 202.21 1,258,183 +1.77(+0.88%)
Aug 12, 2020 197.12 201.67 195.88 200.44 1,458,706 +4.02(+2.05%)
Aug 11, 2020 195.29 197.43 194.88 196.42 1,115,613 +2.62(+1.35%)
Aug 10, 2020 189.11 194.28 188.69 193.80 974,779 +4.26(+2.25%)
Aug 07, 2020 188.47 190.00 187.86 189.53 1,384,507 +0.71(+0.38%)
Aug 06, 2020 190.35 190.35 187.08 188.82 997,189 -1.90(-0.99%)
Aug 05, 2020 189.54 191.81 188.62 190.72 1,297,629 +1.72(+0.91%)
Aug 04, 2020 187.86 189.54 186.15 188.99 894,275 +1.19(+0.63%)
Aug 03, 2020 188.74 189.24 187.12 187.81 999,346 +0.60(+0.32%)
Jul 31, 2020 182.94 187.45 182.29 187.21 1,643,132 +4.27(+2.34%)
Jul 30, 2020 179.68 183.73 177.93 182.94 1,731,025 +2.04(+1.13%)
Jul 29, 2020 182.53 183.26 180.37 180.90 1,446,997 -1.63(-0.89%)
Jul 28, 2020 181.63 183.11 180.48 182.53 984,603 -0.23(-0.12%)
Jul 27, 2020 182.28 183.42 181.06 182.75 902,745 +1.03(+0.57%)
Jul 24, 2020 182.60 183.84 180.34 181.72 1,018,569 -2.23(-1.21%)
Jul 23, 2020 186.49 187.31 183.33 183.95 817,382 -1.39(-0.75%)
Jul 22, 2020 184.18 185.63 183.15 185.34 658,741 +1.04(+0.57%)
Jul 21, 2020 187.20 187.56 184.01 184.30 812,460 -1.77(-0.95%)
Jul 20, 2020 186.68 186.95 184.99 186.07 684,348 -1.57(-0.84%)
Jul 17, 2020 189.63 189.76 187.06 187.65 1,069,956 -1.08(-0.57%)
Jul 16, 2020 188.23 189.02 187.07 188.72 989,938 -0.37(-0.20%)
Jul 15, 2020 188.49 190.99 187.63 189.09 1,699,742 +3.46(+1.86%)
Jul 14, 2020 179.82 185.90 178.80 185.64 1,430,662 +5.82(+3.24%)
Jul 13, 2020 180.78 183.13 179.31 179.82 909,683 +0.05(+0.03%)
Jul 10, 2020 178.41 180.29 176.75 179.77 848,579 +1.78(+1.00%)
Jul 09, 2020 179.01 181.21 177.71 177.99 1,051,353 -0.76(-0.42%)
Jul 08, 2020 178.61 179.55 175.78 178.75 1,555,520 -0.48(-0.27%)
Jul 07, 2020 181.84 181.84 179.11 179.23 1,762,762 -2.75(-1.51%)
Jul 06, 2020 183.85 184.53 180.03 181.98 1,590,160 +0.39(+0.21%)
Jul 02, 2020 182.49 183.26 180.76 181.59 893,213 +2.16(+1.20%)
Jul 01, 2020 179.84 180.95 178.65 179.43 874,269 +0.62(+0.34%)
Jun 30, 2020 175.88 179.33 175.41 178.81 1,413,423 +2.87(+1.63%)
Jun 29, 2020 175.58 176.08 174.29 175.94 941,963 +1.43(+0.82%)
Jun 26, 2020 178.50 179.68 173.75 174.51 1,570,430 -2.66(-1.50%)
Jun 25, 2020 176.82 178.03 173.64 177.17 2,227,729 -0.76(-0.43%)
Jun 24, 2020 183.38 183.84 177.43 177.93 1,933,117 -6.22(-3.38%)
Jun 23, 2020 183.49 185.07 182.21 184.15 1,337,419 +1.94(+1.07%)
Jun 22, 2020 181.16 183.33 179.52 182.21 1,560,080 +1.86(+1.03%)
Jun 19, 2020 189.45 189.45 180.18 180.35 2,551,540 -5.54(-2.98%)
Jun 18, 2020 184.21 186.67 183.59 185.89 960,491 +0.91(+0.49%)
Jun 17, 2020 185.62 187.47 184.42 184.98 1,133,703 -0.96(-0.51%)
Jun 16, 2020 186.44 188.48 183.38 185.94 971,423 +4.51(+2.49%)
Jun 15, 2020 178.22 181.56 175.88 181.43 867,456 +0.06(+0.03%)
Jun 12, 2020 181.71 183.58 178.08 181.37 1,968,129 +2.07(+1.15%)
Jun 11, 2020 186.10 186.38 179.00 179.31 1,309,683 -10.64(-5.60%)
Jun 10, 2020 190.96 191.38 189.04 189.95 831,636 -0.28(-0.14%)
Jun 09, 2020 192.42 193.03 189.55 190.22 1,117,338 -3.90(-2.01%)
Jun 08, 2020 192.86 194.65 191.36 194.13 1,278,806 -0.31(-0.16%)
Jun 05, 2020 192.67 195.72 190.97 194.44 1,482,428 +3.84(+2.01%)
Jun 04, 2020 192.54 193.19 189.67 190.60 1,359,155 -2.01(-1.04%)
Jun 03, 2020 193.98 194.28 191.18 192.61 1,482,973 +0.53(+0.28%)
Jun 02, 2020 190.18 192.63 189.23 192.08 1,670,120 +2.13(+1.12%)
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.