Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Estee Lauder Co (NY: EL )

123.14 +2.41 (+2.00%)
Streaming Delayed Price Updated: 2:08 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 (%)
Feb 28, 2022 285.90 288.48 283.00 286.68 1,568,636 -3.87(-1.33%)
Feb 25, 2022 285.17 290.95 284.75 290.55 958,744 +7.55(+2.67%)
Feb 24, 2022 272.24 283.53 269.72 283.01 2,069,909 +2.12(+0.76%)
Feb 23, 2022 289.69 289.76 280.55 280.88 1,449,790 -4.59(-1.61%)
Feb 22, 2022 289.64 291.34 283.41 285.47 1,999,907 -7.06(-2.41%)
Feb 18, 2022 292.53 0 -1.25(-0.43%)
Feb 17, 2022 296.50 299.29 292.90 293.78 1,073,286 -4.21(-1.41%)
Feb 16, 2022 295.43 299.41 292.47 297.99 1,019,139 +1.08(+0.36%)
Feb 15, 2022 299.03 300.83 295.55 296.91 1,375,347 +3.55(+1.21%)
Feb 14, 2022 290.38 294.60 289.30 293.36 1,400,759 +2.97(+1.02%)
Feb 11, 2022 302.49 304.61 289.74 290.38 2,053,015 -14.33(-4.70%)
Feb 10, 2022 302.74 308.29 300.09 304.71 1,468,911 -4.28(-1.38%)
Feb 09, 2022 308.64 313.49 306.09 308.99 1,368,200 +4.79(+1.57%)
Feb 08, 2022 300.40 304.61 299.40 304.20 1,292,040 +0.63(+0.21%)
Feb 07, 2022 304.63 307.52 300.67 303.57 1,389,320 +1.04(+0.34%)
Feb 04, 2022 299.18 306.01 294.49 302.53 2,671,679 +9.88(+3.37%)
Feb 03, 2022 294.29 292.65 2,480,163 -15.50(-5.03%)
Feb 02, 2022 306.31 308.50 301.42 308.15 2,327,116 +4.01(+1.32%)
Feb 01, 2022 301.26 305.32 298.13 304.14 1,788,514 +3.12(+1.04%)
Jan 31, 2022 292.13 301.05 301.02 1,568,911 +7.72(+2.63%)
Jan 28, 2022 284.72 293.59 281.93 293.30 2,007,591 +5.41(+1.88%)
Jan 27, 2022 287.85 294.36 284.08 287.89 2,300,334 +5.43(+1.92%)
Jan 26, 2022 288.12 293.92 279.17 282.47 1,900,378 -1.58(-0.56%)
Jan 25, 2022 287.56 289.93 282.82 284.05 1,876,682 -7.32(-2.51%)
Jan 24, 2022 283.85 293.24 273.75 291.37 2,737,050 +4.61(+1.61%)
Jan 21, 2022 289.64 292.12 286.51 286.76 2,319,894 -3.90(-1.34%)
Jan 20, 2022 300.62 304.87 289.70 290.66 2,108,867 -8.17(-2.73%)
Jan 19, 2022 304.02 308.05 298.34 298.83 2,109,559 -1.38(-0.46%)
Jan 18, 2022 303.83 306.20 298.74 300.21 2,533,633 -10.72(-3.45%)
Jan 14, 2022 310.93 0 -11.90(-3.69%)
Jan 13, 2022 333.62 334.81 320.53 322.83 1,300,726 -10.78(-3.23%)
Jan 12, 2022 332.09 337.38 330.53 333.62 1,647,596 +4.81(+1.46%)
Jan 11, 2022 324.40 329.18 320.12 328.81 1,066,508 +4.52(+1.39%)
Jan 10, 2022 337.43 337.53 321.85 324.29 1,930,013 -18.38(-5.36%)
Jan 07, 2022 342.74 345.11 337.98 342.67 969,957 -0.44(-0.13%)
Jan 06, 2022 344.67 345.22 340.81 343.12 1,135,454 -0.69(-0.20%)
Jan 05, 2022 354.33 355.93 343.80 343.81 2,149,409 -15.21(-4.24%)
Jan 04, 2022 359.26 361.07 355.43 359.02 1,048,935 +1.52(+0.42%)
Jan 03, 2022 355.76 361.28 354.24 357.50 1,063,459 +0.09(+0.02%)
Dec 31, 2021 354.96 358.52 354.76 357.42 634,968 +2.76(+0.78%)
Dec 30, 2021 357.22 359.50 354.42 354.65 523,237 -2.65(-0.74%)
Dec 29, 2021 355.10 358.89 354.71 357.30 593,921 +2.20(+0.62%)
Dec 28, 2021 357.17 358.02 354.90 355.10 558,579 -1.42(-0.40%)
Dec 27, 2021 353.36 357.02 353.36 356.52 572,818 +3.17(+0.90%)
Dec 23, 2021 349.40 355.24 349.40 353.35 930,265 +4.14(+1.19%)
Dec 22, 2021 341.11 349.41 341.05 349.21 1,096,387 +8.64(+2.54%)
Dec 21, 2021 336.93 341.69 335.31 340.57 1,027,522 +6.96(+2.09%)
Dec 20, 2021 330.38 334.20 328.39 333.61 1,165,314 -0.40(-0.12%)
Dec 17, 2021 347.72 349.24 331.59 334.01 2,735,353 -16.14(-4.61%)
Dec 16, 2021 354.06 356.49 347.78 350.16 1,438,856 -2.36(-0.67%)
Dec 15, 2021 343.95 352.71 342.79 352.51 1,077,393 +8.07(+2.34%)
Dec 14, 2021 345.64 345.64 340.69 344.44 1,180,629 -3.46(-0.99%)
Dec 13, 2021 347.75 349.95 345.58 347.90 1,156,483 -1.01(-0.29%)
Dec 10, 2021 346.78 350.18 343.04 348.91 871,903 +5.36(+1.56%)
Dec 09, 2021 343.11 348.55 342.90 343.55 1,029,535 -0.30(-0.09%)
Dec 08, 2021 341.39 344.67 339.10 343.85 977,964 +2.42(+0.71%)
Dec 07, 2021 335.26 345.39 335.26 341.43 1,391,970 +11.67(+3.54%)
Dec 06, 2021 325.92 331.84 325.68 329.76 1,403,377 +6.03(+1.86%)
Dec 03, 2021 327.58 335.36 318.79 323.72 1,516,102 +0.61(+0.19%)
Dec 02, 2021 316.35 324.89 315.24 323.11 1,084,562 +9.02(+2.87%)
Dec 01, 2021 323.43 325.45 313.87 314.10 1,354,902 -6.51(-2.03%)
Nov 30, 2021 326.65 326.79 319.71 320.60 3,603,153 -7.70(-2.35%)
Nov 29, 2021 325.26 330.58 322.93 328.31 1,839,225 +6.08(+1.89%)
Nov 26, 2021 329.10 333.30 321.95 322.23 1,433,397 -14.32(-4.26%)
Nov 24, 2021 335.77 337.87 334.18 336.55 1,054,747 -0.53(-0.16%)
Nov 23, 2021 336.47 338.38 333.54 337.08 1,148,292 -0.68(-0.20%)
Nov 22, 2021 341.15 344.84 337.56 337.76 1,073,241 -2.29(-0.67%)
Nov 19, 2021 337.64 342.06 333.69 340.05 1,615,573 +5.44(+1.63%)
Nov 18, 2021 335.35 334.80 334.21 334.61 1,915,035 -7.00(-2.05%)
Nov 17, 2021 340.05 343.58 336.15 341.61 1,245,867 +3.99(+1.18%)
Nov 16, 2021 335.33 339.06 334.60 337.62 808,120 +2.17(+0.65%)
Nov 15, 2021 334.52 337.96 334.07 335.45 1,084,487 +1.30(+0.39%)
Nov 12, 2021 333.69 334.27 331.07 334.15 1,105,152 +2.23(+0.67%)
Nov 11, 2021 333.22 334.99 328.11 331.92 895,933 -0.68(-0.20%)
Nov 10, 2021 332.92 332.60 1,070,129 -1.89(-0.56%)
Nov 09, 2021 336.37 336.99 333.04 334.48 698,887 -2.24(-0.66%)
Nov 08, 2021 338.35 340.63 332.61 336.72 825,664 -0.11(-0.03%)
Nov 05, 2021 328.31 337.66 327.80 336.83 1,367,440 +9.40(+2.87%)
Nov 04, 2021 329.60 329.60 324.77 327.43 874,204 -0.61(-0.19%)
Nov 03, 2021 322.85 328.88 319.05 328.04 1,557,310 +1.70(+0.52%)
Nov 02, 2021 304.70 329.29 302.04 326.34 2,784,286 +12.98(+4.14%)
Nov 01, 2021 314.66 313.65 308.74 313.36 1,303,372 +0.79(+0.25%)
Oct 29, 2021 312.00 315.16 310.95 312.57 1,178,401 -1.13(-0.36%)
Oct 28, 2021 314.03 315.43 311.99 313.70 977,690 +0.12(+0.04%)
Oct 27, 2021 320.18 321.17 313.38 313.57 802,104 -5.47(-1.72%)
Oct 26, 2021 319.00 319.05 1,246,533 +0.96(+0.30%)
Oct 25, 2021 315.64 318.97 311.52 318.09 1,465,994 +2.33(+0.74%)
Oct 22, 2021 306.83 316.93 306.77 315.76 1,501,999 +9.51(+3.11%)
Oct 21, 2021 294.89 307.66 294.16 306.25 2,030,198 +13.03(+4.44%)
Oct 20, 2021 303.47 303.55 292.98 293.22 2,939,207 -7.88(-2.62%)
Oct 19, 2021 306.19 307.51 299.25 301.10 1,274,767 -5.71(-1.86%)
Oct 18, 2021 304.88 307.26 303.30 306.81 883,192 -2.37(-0.77%)
Oct 15, 2021 310.27 310.84 307.22 309.19 866,433 +1.23(+0.40%)
Oct 14, 2021 306.19 310.27 306.04 307.95 981,910 +4.37(+1.44%)
Oct 13, 2021 299.13 304.70 298.45 303.59 1,046,695 +5.72(+1.92%)
Oct 12, 2021 299.36 302.31 296.66 297.87 877,017 -0.85(-0.28%)
Oct 11, 2021 300.63 303.30 298.19 298.72 804,301 -1.69(-0.56%)
Oct 08, 2021 304.18 304.63 300.17 300.41 610,695 -2.97(-0.98%)
Oct 07, 2021 304.88 307.79 302.80 303.37 830,234 +1.20(+0.40%)
Oct 06, 2021 295.92 302.59 295.69 302.18 1,103,088 +0.36(+0.12%)
Oct 05, 2021 298.68 304.77 297.19 301.82 1,677,568 +6.73(+2.28%)
Oct 04, 2021 297.75 299.82 291.34 295.10 1,375,641 -4.32(-1.44%)
Oct 01, 2021 292.47 300.95 290.73 299.41 1,407,563 +10.36(+3.58%)
Sep 30, 2021 296.76 297.20 288.89 289.05 1,749,400 -6.24(-2.11%)
Sep 29, 2021 298.99 299.65 294.41 295.29 1,028,229 -3.03(-1.01%)
Sep 28, 2021 305.46 306.43 296.83 298.31 1,212,082 -8.81(-2.87%)
Sep 27, 2021 307.41 310.61 306.49 307.12 783,971 -1.90(-0.61%)
Sep 24, 2021 308.36 309.89 306.43 309.02 924,333 -0.64(-0.21%)
Sep 23, 2021 309.36 312.69 309.11 309.67 1,298,837 +2.66(+0.87%)
Sep 22, 2021 302.97 308.84 301.27 307.01 1,485,261 +6.73(+2.24%)
Sep 21, 2021 301.65 303.75 299.96 300.28 989,047 +0.94(+0.32%)
Sep 20, 2021 300.17 302.23 296.90 299.34 1,951,757 -8.94(-2.90%)
Sep 17, 2021 309.09 311.86 307.00 308.28 1,725,658 -3.13(-1.01%)
Sep 16, 2021 313.71 314.20 308.49 311.41 1,058,260 -3.01(-0.96%)
Sep 15, 2021 319.00 319.60 311.32 314.42 1,749,985 -4.40(-1.38%)
Sep 14, 2021 321.77 321.89 318.06 318.82 874,568 -2.03(-0.63%)
Sep 13, 2021 326.39 326.60 317.29 320.86 856,676 -2.68(-0.83%)
Sep 10, 2021 328.89 329.22 323.28 323.54 637,603 -1.71(-0.53%)
Sep 09, 2021 325.08 326.43 324.46 325.25 927,593 +0.70(+0.22%)
Sep 08, 2021 324.76 325.42 321.24 324.55 933,756 -0.78(-0.24%)
Sep 07, 2021 328.89 329.94 323.17 325.33 1,008,037 -4.11(-1.25%)
Sep 03, 2021 330.74 332.17 328.14 329.43 766,866 -2.15(-0.65%)
Sep 02, 2021 333.03 335.21 330.19 331.58 720,104 -0.24(-0.07%)
Sep 01, 2021 329.31 334.73 328.87 331.82 710,313 +3.68(+1.12%)
Aug 31, 2021 331.58 332.28 327.79 328.14 1,315,691 -2.88(-0.87%)
Aug 30, 2021 329.84 332.39 329.84 331.02 896,144 +3.07(+0.94%)
Aug 27, 2021 324.93 328.88 323.89 327.95 903,485 +4.17(+1.29%)
Aug 26, 2021 324.60 326.37 322.78 323.78 630,806 +1.13(+0.35%)
Aug 25, 2021 326.91 327.40 321.90 322.66 812,516 -2.19(-0.68%)
Aug 24, 2021 323.75 326.16 321.66 324.85 680,057 +1.26(+0.39%)
Aug 23, 2021 319.69 327.15 319.22 323.59 1,135,145 +5.88(+1.85%)
Aug 20, 2021 314.89 318.20 314.51 317.71 996,076 +2.68(+0.85%)
Aug 19, 2021 307.03 318.31 305.08 315.04 2,420,774 +8.01(+2.61%)
Aug 18, 2021 307.47 310.59 305.99 307.03 1,763,220 -3.39(-1.09%)
Aug 17, 2021 313.69 314.33 308.66 310.42 1,121,105 -5.18(-1.64%)
Aug 16, 2021 314.12 316.03 310.60 315.59 1,100,694 +1.33(+0.42%)
Aug 13, 2021 313.81 315.78 313.71 314.27 674,477 -0.17(-0.06%)
Aug 12, 2021 314.85 315.80 312.36 314.44 694,494 -0.78(-0.25%)
Aug 11, 2021 315.61 317.33 314.02 315.22 577,324 -0.12(-0.04%)
Aug 10, 2021 314.65 315.38 311.95 315.34 552,693 +1.20(+0.38%)
Aug 09, 2021 316.42 316.42 313.04 314.14 754,739 -2.27(-0.72%)
Aug 06, 2021 317.53 317.93 315.44 316.41 571,952 +0.13(+0.04%)
Aug 05, 2021 315.21 317.55 314.04 316.28 799,299 +2.80(+0.89%)
Aug 04, 2021 314.22 315.52 312.35 313.48 838,334 -1.69(-0.54%)
Aug 03, 2021 315.80 315.80 312.17 315.17 714,529 -0.12(-0.04%)
Aug 02, 2021 319.72 321.21 314.81 315.30 1,101,269 -5.93(-1.85%)
Jul 30, 2021 320.74 323.12 319.62 321.22 747,161 +0.23(+0.07%)
Jul 29, 2021 320.15 323.85 319.54 320.99 876,769 +2.62(+0.82%)
Jul 28, 2021 318.97 319.30 317.23 318.38 678,392 +1.05(+0.33%)
Jul 27, 2021 320.09 320.26 315.55 317.33 1,028,343 -3.41(-1.06%)
Jul 26, 2021 320.17 321.11 317.88 320.73 776,993 -0.22(-0.07%)
Jul 23, 2021 314.50 321.08 314.50 320.95 802,101 +6.71(+2.13%)
Jul 22, 2021 310.51 314.49 308.84 314.25 790,968 +3.37(+1.08%)
Jul 21, 2021 312.76 313.33 310.39 310.88 702,090 -0.36(-0.11%)
Jul 20, 2021 304.59 312.75 304.17 311.24 818,769 +7.06(+2.32%)
Jul 19, 2021 307.38 309.53 301.86 304.17 1,405,614 -8.06(-2.58%)
Jul 16, 2021 315.98 316.24 311.37 312.24 714,265 -2.38(-0.76%)
Jul 15, 2021 313.88 315.22 311.87 314.61 886,851 +0.38(+0.12%)
Jul 14, 2021 312.72 314.43 311.20 314.23 1,530,850 +5.71(+1.85%)
Jul 13, 2021 307.92 310.61 307.82 308.52 891,873 +0.14(+0.05%)
Jul 12, 2021 305.25 310.05 304.85 308.38 867,679 +2.51(+0.82%)
Jul 09, 2021 302.97 306.08 302.21 305.87 652,869 +4.14(+1.37%)
Jul 08, 2021 302.83 302.98 296.23 301.73 1,572,113 -5.37(-1.75%)
Jul 07, 2021 308.12 309.74 306.86 307.10 764,178 +0.11(+0.03%)
Jul 06, 2021 305.44 308.33 304.88 306.99 1,099,795 +1.42(+0.47%)
Jul 02, 2021 305.58 306.89 304.38 305.57 644,469 +0.46(+0.15%)
Jul 01, 2021 307.92 308.16 303.93 305.11 1,241,316 -0.96(-0.31%)
Jun 30, 2021 303.37 306.75 303.17 306.07 1,118,245 +0.55(+0.18%)
Jun 29, 2021 302.45 306.32 302.44 305.52 963,174 +2.86(+0.94%)
Jun 28, 2021 305.36 305.79 301.76 302.66 1,461,720 -1.36(-0.45%)
Jun 25, 2021 298.29 305.02 297.66 304.02 2,206,494 +6.98(+2.35%)
Jun 24, 2021 292.13 297.25 290.89 297.04 1,867,578 +6.08(+2.09%)
Jun 23, 2021 288.67 291.90 288.07 290.96 909,656 +1.80(+0.62%)
Jun 22, 2021 289.89 290.33 288.58 289.16 739,209 -0.93(-0.32%)
Jun 21, 2021 286.33 290.40 285.46 290.10 1,018,758 +5.39(+1.89%)
Jun 18, 2021 288.51 289.44 283.38 284.71 1,975,337 -3.87(-1.34%)
Jun 17, 2021 286.93 290.36 284.23 288.57 1,736,933 +0.87(+0.30%)
Jun 16, 2021 292.22 292.65 286.29 287.71 1,196,730 -3.67(-1.26%)
Jun 15, 2021 291.85 294.69 291.03 291.38 985,509 -0.39(-0.14%)
Jun 14, 2021 288.89 292.62 288.69 291.77 1,169,874 +2.89(+1.00%)
Jun 11, 2021 288.66 290.04 287.55 288.88 937,182 +1.87(+0.65%)
Jun 10, 2021 288.04 288.38 286.10 287.02 876,347 +0.42(+0.15%)
Jun 09, 2021 287.51 289.12 286.36 286.59 931,500 -2.10(-0.73%)
Jun 08, 2021 292.26 292.88 288.59 288.69 847,011 -2.83(-0.97%)
Jun 07, 2021 291.73 292.40 290.14 291.52 845,964 -0.38(-0.13%)
Jun 04, 2021 293.19 293.59 289.94 291.89 938,834 +0.45(+0.16%)
Jun 03, 2021 290.71 292.05 287.73 291.44 1,143,728 -0.75(-0.26%)
Jun 02, 2021 293.14 295.05 291.39 292.19 842,427 -0.40(-0.14%)
Jun 01, 2021 296.37 297.80 290.16 292.60 1,395,572 -2.35(-0.80%)
May 28, 2021 293.29 295.69 293.13 294.94 931,690 +2.86(+0.98%)
May 27, 2021 294.39 294.87 291.73 292.09 1,933,349 -1.69(-0.58%)
May 26, 2021 294.58 295.53 293.33 293.78 1,061,234 +0.62(+0.21%)
May 25, 2021 292.01 295.22 291.56 293.16 1,272,290 +2.62(+0.90%)
May 24, 2021 285.90 292.17 285.81 290.53 980,235 +5.49(+1.92%)
May 21, 2021 286.90 289.09 284.90 285.05 1,027,645 -1.17(-0.41%)
May 20, 2021 287.07 289.72 285.43 286.22 1,204,090 -0.44(-0.15%)
May 19, 2021 283.50 286.68 282.56 286.66 1,030,424 +2.14(+0.75%)
May 18, 2021 285.06 287.44 283.13 284.52 1,230,707 -0.42(-0.15%)
May 17, 2021 284.09 285.35 281.69 284.94 1,051,682 +0.15(+0.05%)
May 14, 2021 281.80 286.15 281.05 284.79 869,613 +5.25(+1.88%)
May 13, 2021 281.61 282.65 277.58 279.55 950,655 +0.91(+0.33%)
May 12, 2021 281.50 282.03 276.48 278.63 1,540,960 -4.55(-1.61%)
May 11, 2021 283.80 285.38 279.82 283.19 1,747,561 -3.44(-1.20%)
May 10, 2021 292.97 293.89 286.41 286.62 938,563 -4.76(-1.64%)
May 07, 2021 288.07 293.77 286.83 291.39 1,271,406 +3.84(+1.34%)
May 06, 2021 283.39 287.98 282.10 287.55 1,167,172 +4.94(+1.75%)
May 05, 2021 284.10 285.44 280.55 282.61 2,801,581 -7.59(-2.62%)
May 04, 2021 281.92 290.71 278.24 290.20 3,407,106 +12.66(+4.56%)
May 03, 2021 290.47 292.38 275.28 277.54 5,246,424 -23.89(-7.93%)
Apr 30, 2021 304.21 305.12 300.97 301.43 1,704,614 -2.83(-0.93%)
Apr 29, 2021 302.99 305.79 302.56 304.26 1,209,895 +1.20(+0.40%)
Apr 28, 2021 303.54 304.50 302.10 303.06 890,601 +0.00(+0.00%)
Apr 27, 2021 303.78 304.45 300.29 303.06 1,086,159 -0.72(-0.24%)
Apr 26, 2021 301.05 304.94 300.61 303.78 868,087 +2.36(+0.78%)
Apr 23, 2021 300.11 303.82 299.83 301.42 746,848 +1.63(+0.54%)
Apr 22, 2021 299.08 302.45 298.13 299.78 810,120 +2.13(+0.72%)
Apr 21, 2021 297.78 299.13 295.97 297.65 833,037 +0.42(+0.14%)
Apr 20, 2021 295.97 297.24 293.50 297.23 941,639 +0.24(+0.08%)
Apr 19, 2021 298.58 299.53 295.14 296.99 1,047,261 -2.99(-1.00%)
Apr 16, 2021 297.56 301.35 294.39 299.98 1,842,449 +6.88(+2.35%)
Apr 15, 2021 294.08 297.82 292.56 293.10 974,897 +0.71(+0.24%)
Apr 14, 2021 292.86 294.08 291.40 292.39 808,649 +1.34(+0.46%)
Apr 13, 2021 289.66 292.42 287.87 291.05 899,091 -0.21(-0.07%)
Apr 12, 2021 290.96 292.00 289.78 291.26 812,791 +1.06(+0.36%)
Apr 09, 2021 285.88 290.26 285.04 290.21 718,532 +3.40(+1.19%)
Apr 08, 2021 283.37 287.08 283.37 286.81 881,185 +3.31(+1.17%)
Apr 07, 2021 283.94 284.27 282.38 283.49 942,748 +0.12(+0.04%)
Apr 06, 2021 283.94 287.92 283.36 283.37 1,228,212 -0.26(-0.09%)
Apr 05, 2021 282.10 285.17 280.70 283.63 1,078,159 +2.82(+1.01%)
Apr 01, 2021 279.32 282.41 277.62 280.80 1,004,925 +1.42(+0.51%)
Mar 31, 2021 284.60 286.24 279.37 279.38 1,259,491 -4.11(-1.45%)
Mar 30, 2021 278.26 284.50 278.26 283.49 1,064,337 +4.42(+1.58%)
Mar 29, 2021 280.50 284.31 278.74 279.07 1,382,355 -1.71(-0.61%)
Mar 26, 2021 276.06 281.23 273.23 280.78 1,538,046 +5.91(+2.15%)
Mar 25, 2021 272.11 275.39 269.98 274.88 1,327,830 +1.13(+0.41%)
Mar 24, 2021 278.29 280.30 273.54 273.74 1,571,049 +3.55(+1.32%)
Mar 23, 2021 272.71 274.84 269.00 270.19 1,706,053 -4.71(-1.71%)
Mar 22, 2021 275.58 277.43 273.67 274.90 1,627,866 +0.92(+0.34%)
Mar 19, 2021 275.76 277.76 272.86 273.97 4,702,108 -1.70(-0.62%)
Mar 18, 2021 277.85 278.82 273.30 275.67 1,437,979 -3.60(-1.29%)
Mar 17, 2021 277.73 281.74 276.66 279.28 1,071,154 +1.75(+0.63%)
Mar 16, 2021 278.95 282.38 277.10 277.53 864,247 -0.60(-0.22%)
Mar 15, 2021 277.93 279.53 275.66 278.13 1,475,626 +0.33(+0.12%)
Mar 12, 2021 281.01 282.46 277.47 277.81 1,126,832 -2.33(-0.83%)
Mar 11, 2021 278.04 282.01 276.01 280.14 1,617,904 +6.14(+2.24%)
Mar 10, 2021 270.66 275.29 270.21 274.00 1,732,156 +5.02(+1.87%)
Mar 09, 2021 273.50 274.32 268.35 268.98 2,566,405 -0.05(-0.02%)
Mar 08, 2021 271.84 275.20 267.31 269.03 2,740,595 -12.31(-4.38%)
Mar 05, 2021 276.51 282.16 274.19 281.34 1,321,091 +7.40(+2.70%)
Mar 04, 2021 278.17 280.19 272.53 273.94 1,721,830 -4.18(-1.50%)
Mar 03, 2021 278.15 282.37 277.45 278.12 2,008,122 +0.00(+0.00%)
Mar 02, 2021 282.60 285.96 277.95 278.12 1,359,168 -4.24(-1.50%)
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.