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

Estee Lauder Co (NY: EL )

121.39 -0.16 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Nov 30, 2020 233.79 235.85 230.36 235.22 3,637,860 -0.59(-0.25%)
Nov 27, 2020 236.22 236.88 232.06 235.82 658,400 -0.36(-0.15%)
Nov 25, 2020 236.53 238.07 235.72 236.18 1,123,036 +1.00(+0.42%)
Nov 24, 2020 230.61 236.05 230.25 235.19 1,489,077 +5.85(+2.55%)
Nov 23, 2020 231.05 231.48 227.35 229.34 1,752,856 -0.82(-0.36%)
Nov 20, 2020 231.90 233.81 229.68 230.16 1,386,942 -1.30(-0.56%)
Nov 19, 2020 235.32 236.20 228.60 231.46 2,711,325 -8.04(-3.36%)
Nov 18, 2020 246.29 246.61 239.41 239.50 1,212,896 -6.34(-2.58%)
Nov 17, 2020 244.19 248.26 243.16 245.84 1,035,233 -1.33(-0.54%)
Nov 16, 2020 247.57 248.55 241.94 247.18 1,350,102 +3.09(+1.27%)
Nov 13, 2020 239.19 244.55 238.82 244.08 960,930 +5.38(+2.25%)
Nov 12, 2020 237.17 239.94 236.27 238.71 928,465 +1.20(+0.51%)
Nov 11, 2020 238.61 240.23 236.75 237.50 1,308,470 +0.84(+0.36%)
Nov 10, 2020 236.06 239.41 235.56 236.66 1,545,426 +1.09(+0.46%)
Nov 09, 2020 238.79 245.00 235.37 235.57 1,999,267 +7.24(+3.17%)
Nov 06, 2020 227.82 229.49 225.16 228.33 988,105 +1.70(+0.75%)
Nov 05, 2020 221.02 227.36 219.81 226.62 1,460,492 +8.72(+4.00%)
Nov 04, 2020 217.03 220.93 215.72 217.91 1,020,562 +2.83(+1.32%)
Nov 03, 2020 216.29 217.72 211.89 215.07 1,729,562 +0.90(+0.42%)
Nov 02, 2020 223.45 227.54 210.89 214.18 2,552,671 +4.01(+1.91%)
Oct 30, 2020 211.93 215.18 206.90 210.17 1,475,573 -3.33(-1.56%)
Oct 29, 2020 211.02 215.57 209.65 213.50 1,086,909 +2.48(+1.17%)
Oct 28, 2020 217.01 217.76 210.87 211.02 1,117,686 -10.05(-4.54%)
Oct 27, 2020 223.43 223.43 220.40 221.06 1,027,471 -1.07(-0.48%)
Oct 26, 2020 222.20 222.95 217.47 222.14 1,236,691 -2.93(-1.30%)
Oct 23, 2020 223.91 225.65 222.41 225.06 716,674 +2.50(+1.12%)
Oct 22, 2020 222.05 224.61 220.88 222.57 897,139 -0.03(-0.01%)
Oct 21, 2020 216.90 223.72 215.92 222.59 1,275,941 +6.63(+3.07%)
Oct 20, 2020 214.27 217.81 213.09 215.97 613,565 +3.23(+1.52%)
Oct 19, 2020 214.91 216.51 211.80 212.73 765,287 -1.71(-0.80%)
Oct 16, 2020 213.80 215.88 212.97 214.44 978,594 +2.15(+1.01%)
Oct 15, 2020 211.89 213.98 210.83 212.29 934,141 -0.92(-0.43%)
Oct 14, 2020 216.06 216.06 211.90 213.21 893,892 -0.17(-0.08%)
Oct 13, 2020 214.44 215.49 212.41 213.38 892,830 -3.83(-1.76%)
Oct 12, 2020 216.64 218.72 214.89 217.21 854,724 +2.31(+1.08%)
Oct 09, 2020 214.87 216.49 212.89 214.89 773,531 +0.37(+0.17%)
Oct 08, 2020 212.63 215.09 211.74 214.52 813,323 +2.61(+1.23%)
Oct 07, 2020 209.94 212.54 209.60 211.91 810,485 +3.66(+1.76%)
Oct 06, 2020 212.41 213.38 207.47 208.25 932,707 -4.20(-1.98%)
Oct 05, 2020 212.08 213.41 210.63 212.45 856,745 +3.15(+1.50%)
Oct 02, 2020 207.76 211.22 206.46 209.31 755,554 -0.74(-0.35%)
Oct 01, 2020 210.19 211.04 207.94 210.04 937,512 +1.22(+0.59%)
Sep 30, 2020 206.48 210.46 206.07 208.82 1,086,727 +3.32(+1.62%)
Sep 29, 2020 208.45 208.48 203.54 205.50 1,001,179 -0.93(-0.45%)
Sep 28, 2020 207.73 208.44 205.68 206.43 913,395 +0.53(+0.26%)
Sep 25, 2020 200.16 206.22 199.83 205.90 1,056,981 +4.53(+2.25%)
Sep 24, 2020 197.84 203.46 196.50 201.36 1,061,523 +2.71(+1.36%)
Sep 23, 2020 201.78 202.57 198.38 198.66 737,692 -2.10(-1.05%)
Sep 22, 2020 200.00 202.27 198.75 200.76 802,086 +1.91(+0.96%)
Sep 21, 2020 200.45 202.22 195.40 198.85 1,027,415 -4.36(-2.15%)
Sep 18, 2020 204.73 206.62 202.25 203.21 1,115,093 -3.18(-1.54%)
Sep 17, 2020 206.18 208.66 205.13 206.39 568,513 -1.48(-0.71%)
Sep 16, 2020 208.85 210.30 207.79 207.87 724,406 -0.48(-0.23%)
Sep 15, 2020 209.59 210.76 208.19 208.35 834,517 +0.33(+0.16%)
Sep 14, 2020 207.14 210.24 206.73 208.01 713,984 +2.60(+1.27%)
Sep 11, 2020 206.85 207.31 204.06 205.41 889,649 +0.09(+0.04%)
Sep 10, 2020 210.05 211.03 204.70 205.32 1,000,664 -3.74(-1.79%)
Sep 09, 2020 207.72 210.70 207.36 209.07 1,449,854 +2.38(+1.15%)
Sep 08, 2020 204.49 207.56 203.41 206.68 1,600,172 -0.19(-0.09%)
Sep 04, 2020 209.33 209.33 202.98 206.88 1,638,097 -1.76(-0.84%)
Sep 03, 2020 212.61 213.63 206.96 208.64 1,592,029 -3.73(-1.76%)
Sep 02, 2020 212.21 213.51 211.83 212.37 1,609,102 +0.93(+0.44%)
Sep 01, 2020 209.39 213.00 208.54 211.44 1,787,514 -0.70(-0.33%)
Aug 31, 2020 213.75 214.54 209.81 212.14 2,004,312 -1.16(-0.54%)
Aug 28, 2020 206.86 213.88 206.86 213.29 1,435,124 +6.70(+3.24%)
Aug 27, 2020 206.97 208.10 206.06 206.60 1,067,042 -0.26(-0.12%)
Aug 26, 2020 205.25 207.97 205.04 206.85 1,539,389 +1.19(+0.58%)
Aug 25, 2020 203.47 205.79 201.27 205.66 999,520 +2.73(+1.35%)
Aug 24, 2020 202.17 205.90 201.36 202.93 1,810,077 +5.31(+2.69%)
Aug 21, 2020 192.63 198.50 191.47 197.62 3,381,627 +8.34(+4.41%)
Aug 20, 2020 188.89 190.93 185.34 189.28 4,525,748 -13.59(-6.70%)
Aug 19, 2020 203.45 204.63 201.28 202.87 1,358,087 -0.75(-0.37%)
Aug 18, 2020 203.49 204.94 202.97 203.62 1,010,241 -0.65(-0.32%)
Aug 17, 2020 204.28 204.79 202.79 204.27 948,681 +1.79(+0.89%)
Aug 14, 2020 202.27 203.10 201.80 202.47 892,046 -1.22(-0.60%)
Aug 13, 2020 204.30 207.47 202.64 203.70 1,249,014 +1.79(+0.88%)
Aug 12, 2020 198.57 203.15 197.32 201.91 1,448,076 +4.05(+2.05%)
Aug 11, 2020 196.73 198.88 196.32 197.86 1,107,483 +2.65(+1.35%)
Aug 10, 2020 190.50 195.71 190.07 195.22 967,675 +4.30(+2.25%)
Aug 07, 2020 189.85 191.40 189.24 190.92 1,374,417 +0.72(+0.38%)
Aug 06, 2020 191.75 191.75 188.45 190.21 989,922 -1.91(-0.99%)
Aug 05, 2020 190.93 193.22 190.00 192.12 1,288,173 +1.74(+0.91%)
Aug 04, 2020 189.24 190.93 187.51 190.38 887,759 +1.19(+0.63%)
Aug 03, 2020 190.13 190.63 188.50 189.19 992,064 +0.60(+0.32%)
Jul 31, 2020 184.28 188.82 183.63 188.58 1,631,158 +4.31(+2.34%)
Jul 30, 2020 180.99 185.08 179.24 184.28 1,718,410 +2.05(+1.13%)
Jul 29, 2020 183.87 184.60 181.69 182.22 1,436,452 -1.64(-0.89%)
Jul 28, 2020 182.96 184.45 181.81 183.87 977,428 -0.23(-0.12%)
Jul 27, 2020 183.62 184.76 182.39 184.10 896,167 +1.04(+0.57%)
Jul 24, 2020 183.94 185.19 181.66 183.06 1,011,146 -2.24(-1.21%)
Jul 23, 2020 187.86 188.69 184.68 185.30 811,426 -1.40(-0.75%)
Jul 22, 2020 185.53 186.99 184.50 186.70 653,941 +1.05(+0.57%)
Jul 21, 2020 188.57 188.94 185.36 185.65 806,539 -1.79(-0.95%)
Jul 20, 2020 188.05 188.33 186.35 187.44 679,361 -1.58(-0.84%)
Jul 17, 2020 191.03 191.15 188.44 189.02 1,062,159 -1.09(-0.57%)
Jul 16, 2020 189.61 190.41 188.44 190.11 982,725 -0.37(-0.20%)
Jul 15, 2020 189.87 192.39 189.00 190.48 1,687,355 +3.48(+1.86%)
Jul 14, 2020 181.14 187.27 180.12 187.00 1,420,237 +5.86(+3.24%)
Jul 13, 2020 182.11 184.48 180.62 181.14 903,054 +0.05(+0.03%)
Jul 10, 2020 179.72 181.61 178.04 181.09 842,395 +1.79(+1.00%)
Jul 09, 2020 180.32 182.54 179.02 179.29 1,043,692 -0.76(-0.42%)
Jul 08, 2020 179.93 180.87 177.07 180.06 1,544,185 -0.49(-0.27%)
Jul 07, 2020 183.18 183.18 180.42 180.54 1,749,916 -2.77(-1.51%)
Jul 06, 2020 185.20 185.88 181.35 183.31 1,578,572 +0.39(+0.21%)
Jul 02, 2020 183.83 184.60 182.09 182.92 886,704 +2.18(+1.20%)
Jul 01, 2020 181.16 182.28 179.96 180.75 867,898 +0.62(+0.34%)
Jun 30, 2020 177.17 180.65 176.70 180.12 1,403,123 +2.89(+1.63%)
Jun 29, 2020 176.87 177.38 175.57 177.23 935,099 +1.44(+0.82%)
Jun 26, 2020 179.81 181.00 175.03 175.79 1,558,986 -2.68(-1.50%)
Jun 25, 2020 178.12 179.33 174.91 178.47 2,211,496 -0.76(-0.43%)
Jun 24, 2020 184.73 185.19 178.73 179.24 1,919,030 -6.26(-3.38%)
Jun 23, 2020 184.83 186.43 183.54 185.50 1,327,673 +1.96(+1.07%)
Jun 22, 2020 182.49 184.67 180.84 183.54 1,548,711 +1.87(+1.03%)
Jun 19, 2020 190.84 190.84 181.50 181.67 2,532,947 -5.58(-2.98%)
Jun 18, 2020 185.56 188.04 184.94 187.26 953,492 +0.92(+0.49%)
Jun 17, 2020 186.98 188.85 185.77 186.34 1,125,442 -0.96(-0.51%)
Jun 16, 2020 187.81 189.86 184.73 187.30 964,344 +4.54(+2.49%)
Jun 15, 2020 179.53 182.89 177.18 182.76 861,134 +0.06(+0.03%)
Jun 12, 2020 183.05 184.93 179.39 182.70 1,953,787 +2.08(+1.15%)
Jun 11, 2020 187.47 187.75 180.32 180.62 1,300,140 -10.72(-5.60%)
Jun 10, 2020 192.36 192.79 190.43 191.34 825,576 -0.28(-0.14%)
Jun 09, 2020 193.83 194.44 190.94 191.62 1,109,196 -3.93(-2.01%)
Jun 08, 2020 194.27 196.08 192.76 195.55 1,269,487 -0.31(-0.16%)
Jun 05, 2020 194.08 197.16 192.37 195.87 1,471,625 +3.87(+2.01%)
Jun 04, 2020 193.96 194.61 191.06 192.00 1,349,250 -2.02(-1.04%)
Jun 03, 2020 195.40 195.71 192.58 194.03 1,472,166 +0.53(+0.28%)
Jun 02, 2020 191.57 194.04 190.62 193.49 1,657,949 +2.15(+1.12%)
Jun 01, 2020 190.13 192.57 189.43 191.34 1,521,522 +2.83(+1.50%)
May 29, 2020 183.43 189.79 183.28 188.52 3,076,806 +4.76(+2.59%)
May 28, 2020 185.46 190.02 183.48 183.75 2,196,516 -1.03(-0.56%)
May 27, 2020 181.24 185.07 179.88 184.78 2,188,027 +6.81(+3.82%)
May 26, 2020 175.46 178.32 174.21 177.98 2,465,874 +7.86(+4.62%)
May 22, 2020 170.52 170.79 168.87 170.12 1,080,805 +0.31(+0.18%)
May 21, 2020 171.64 172.79 169.31 169.81 1,330,009 -1.78(-1.04%)
May 20, 2020 168.50 171.68 168.20 171.60 3,249,322 +4.94(+2.96%)
May 19, 2020 170.19 170.84 166.57 166.66 1,792,347 -3.50(-2.06%)
May 18, 2020 164.19 171.05 164.19 170.17 1,785,275 +8.44(+5.22%)
May 15, 2020 156.32 163.04 155.64 161.73 2,626,278 +4.98(+3.18%)
May 14, 2020 152.75 157.22 151.07 156.75 1,793,705 +1.37(+0.88%)
May 13, 2020 159.28 160.81 154.66 155.38 1,825,653 -5.53(-3.44%)
May 12, 2020 163.16 165.05 160.80 160.91 1,301,621 -1.34(-0.82%)
May 11, 2020 164.20 164.98 162.11 162.24 1,409,059 -3.06(-1.85%)
May 08, 2020 167.24 168.02 164.70 165.30 1,433,077 +1.16(+0.70%)
May 07, 2020 164.60 165.41 162.14 164.14 1,466,253 +2.31(+1.43%)
May 06, 2020 162.77 165.53 161.44 161.83 1,378,064 -0.40(-0.25%)
May 05, 2020 168.18 168.87 162.01 162.24 1,608,589 -4.24(-2.55%)
May 04, 2020 163.75 167.79 162.62 166.47 1,412,655 +1.76(+1.07%)
May 01, 2020 162.85 171.30 162.85 164.72 2,294,327 -3.68(-2.19%)
Apr 30, 2020 168.65 171.71 166.68 168.40 2,558,233 -0.44(-0.26%)
Apr 29, 2020 163.61 170.52 163.35 168.84 2,546,537 +7.58(+4.70%)
Apr 28, 2020 161.06 162.99 160.20 161.26 2,014,432 +3.46(+2.19%)
Apr 27, 2020 160.12 160.52 156.07 157.81 2,182,845 -0.96(-0.61%)
Apr 24, 2020 155.92 160.38 155.05 158.77 1,339,745 +3.40(+2.19%)
Apr 23, 2020 157.49 161.25 155.16 155.37 2,070,286 -3.08(-1.95%)
Apr 22, 2020 156.46 159.67 156.12 158.45 1,247,070 +4.65(+3.02%)
Apr 21, 2020 157.53 159.05 153.57 153.81 1,306,846 -6.38(-3.98%)
Apr 20, 2020 164.14 165.13 159.06 160.18 1,891,375 -6.18(-3.71%)
Apr 17, 2020 159.57 167.11 158.78 166.36 4,641,344 +11.83(+7.65%)
Apr 16, 2020 151.23 155.01 149.22 154.53 3,460,846 +3.90(+2.59%)
Apr 15, 2020 152.75 155.60 149.63 150.64 2,203,733 -6.88(-4.37%)
Apr 14, 2020 158.55 159.74 155.26 157.52 4,180,955 +2.65(+1.71%)
Apr 13, 2020 156.69 156.69 152.48 154.87 2,029,141 -2.49(-1.58%)
Apr 09, 2020 160.36 161.57 156.36 157.36 3,118,077 -0.86(-0.54%)
Apr 08, 2020 156.13 159.20 154.78 158.22 1,832,256 +2.44(+1.57%)
Apr 07, 2020 157.84 159.08 154.98 155.77 1,913,872 +2.55(+1.66%)
Apr 06, 2020 151.14 154.66 149.91 153.22 1,878,092 +6.13(+4.17%)
Apr 03, 2020 141.83 147.39 140.49 147.09 1,664,888 +4.65(+3.26%)
Apr 02, 2020 144.93 148.09 140.66 142.44 1,978,378 -3.98(-2.72%)
Apr 01, 2020 146.09 148.48 144.21 146.43 1,908,757 -5.69(-3.74%)
Mar 31, 2020 156.13 156.20 151.30 152.12 2,314,155 -5.62(-3.56%)
Mar 30, 2020 153.11 160.30 152.87 157.74 1,979,725 +4.34(+2.83%)
Mar 27, 2020 159.89 161.14 151.85 153.40 1,971,385 -11.74(-7.11%)
Mar 26, 2020 161.91 168.48 158.64 165.14 2,675,025 +4.98(+3.11%)
Mar 25, 2020 151.69 166.89 149.55 160.15 3,129,903 +9.48(+6.29%)
Mar 24, 2020 144.23 152.48 140.59 150.67 2,831,259 +12.84(+9.32%)
Mar 23, 2020 142.99 145.08 133.96 137.83 3,004,586 -6.32(-4.38%)
Mar 20, 2020 151.36 152.03 142.22 144.15 3,856,037 -5.26(-3.52%)
Mar 19, 2020 143.71 155.69 133.50 149.41 4,496,206 +0.26(+0.17%)
Mar 18, 2020 136.69 149.88 130.80 149.16 4,413,280 +2.39(+1.63%)
Mar 17, 2020 144.54 152.22 134.55 146.77 3,784,372 +4.54(+3.19%)
Mar 16, 2020 142.45 149.40 140.32 142.22 3,678,908 -22.19(-13.49%)
Mar 13, 2020 157.80 164.73 149.99 164.41 3,017,413 +14.19(+9.45%)
Mar 12, 2020 152.55 159.12 145.56 150.22 4,146,560 -14.47(-8.79%)
Mar 11, 2020 173.29 176.18 161.87 164.69 3,184,824 -14.20(-7.94%)
Mar 10, 2020 174.58 179.18 169.46 178.88 2,451,619 +9.05(+5.33%)
Mar 09, 2020 167.36 174.09 167.00 169.83 3,180,070 -13.41(-7.32%)
Mar 06, 2020 176.09 184.36 174.97 183.25 2,497,856 +2.23(+1.23%)
Mar 05, 2020 180.12 184.38 178.95 181.02 2,987,030 -3.61(-1.95%)
Mar 04, 2020 183.56 184.84 178.35 184.63 2,949,300 +4.78(+2.66%)
Mar 03, 2020 183.90 186.77 178.36 179.85 3,299,471 -4.72(-2.56%)
Mar 02, 2020 175.78 184.99 174.34 184.56 3,508,763 +9.29(+5.30%)
Feb 28, 2020 168.75 175.40 168.44 175.28 4,278,178 +1.26(+0.72%)
Feb 27, 2020 176.69 180.18 173.98 174.01 4,373,837 -6.23(-3.46%)
Feb 26, 2020 184.73 186.67 180.12 180.25 3,132,044 -2.04(-1.12%)
Feb 25, 2020 190.03 191.61 181.61 182.29 2,906,625 -7.00(-3.70%)
Feb 24, 2020 190.03 194.16 188.84 189.29 2,618,865 -9.99(-5.01%)
Feb 21, 2020 199.93 200.57 198.70 199.28 1,794,614 -1.95(-0.97%)
Feb 20, 2020 202.48 203.64 198.90 201.23 2,499,280 -1.71(-0.84%)
Feb 19, 2020 202.35 203.28 200.37 202.94 1,857,228 +1.60(+0.79%)
Feb 18, 2020 204.58 204.62 201.09 201.34 2,229,082 -3.40(-1.66%)
Feb 14, 2020 205.18 205.31 203.61 204.74 1,515,167 +0.12(+0.06%)
Feb 13, 2020 203.53 205.85 202.80 204.63 1,909,911 +0.09(+0.05%)
Feb 12, 2020 201.26 204.74 201.07 204.53 2,248,476 +4.73(+2.37%)
Feb 11, 2020 200.37 201.25 199.05 199.80 1,542,392 +1.09(+0.55%)
Feb 10, 2020 197.66 199.06 196.10 198.71 1,774,694 -0.27(-0.13%)
Feb 07, 2020 199.85 199.97 194.87 198.98 3,556,044 -2.45(-1.21%)
Feb 06, 2020 200.90 203.25 195.31 201.43 4,258,376 +9.72(+5.07%)
Feb 05, 2020 193.88 194.50 190.97 191.71 2,408,852 +0.86(+0.45%)
Feb 04, 2020 189.88 192.56 188.98 190.85 2,365,124 +4.02(+2.15%)
Feb 03, 2020 186.33 189.79 185.72 186.83 2,416,995 +0.99(+0.53%)
Jan 31, 2020 188.16 189.29 185.37 185.84 1,701,885 -3.34(-1.77%)
Jan 30, 2020 188.24 189.49 185.81 189.18 1,572,716 -0.06(-0.03%)
Jan 29, 2020 189.17 190.74 188.50 189.24 1,518,602 +1.17(+0.62%)
Jan 28, 2020 188.50 189.62 185.78 188.07 2,137,698 +0.49(+0.26%)
Jan 27, 2020 182.84 188.77 181.94 187.58 4,245,374 -7.95(-4.07%)
Jan 24, 2020 199.02 199.58 194.57 195.53 2,542,432 -3.36(-1.69%)
Jan 23, 2020 199.10 201.47 196.84 198.89 2,920,687 -3.59(-1.77%)
Jan 22, 2020 205.93 207.23 201.43 202.48 2,655,402 -4.85(-2.34%)
Jan 21, 2020 205.12 207.52 202.57 207.33 2,209,642 -2.05(-0.98%)
Jan 17, 2020 208.60 209.89 207.96 209.38 1,204,426 +1.85(+0.89%)
Jan 16, 2020 208.05 208.82 206.83 207.53 1,705,207 -0.52(-0.25%)
Jan 15, 2020 205.68 208.65 205.68 208.05 1,781,617 +2.66(+1.29%)
Jan 14, 2020 203.54 206.24 203.08 205.40 1,506,428 +2.12(+1.04%)
Jan 13, 2020 201.51 203.33 200.40 203.27 1,297,461 +1.76(+0.87%)
Jan 10, 2020 202.00 202.00 200.19 201.51 1,273,526 -0.32(-0.16%)
Jan 09, 2020 199.06 201.89 197.22 201.84 1,341,187 +4.04(+2.04%)
Jan 08, 2020 197.57 199.39 196.16 197.80 1,695,281 +1.59(+0.81%)
Jan 07, 2020 196.17 197.31 195.38 196.21 1,247,453 -1.25(-0.63%)
Jan 06, 2020 194.08 197.59 193.73 197.46 2,550,708 +2.53(+1.30%)
Jan 03, 2020 194.76 196.69 194.00 194.92 1,130,074 -1.49(-0.76%)
Jan 02, 2020 196.68 197.93 195.98 196.41 1,195,792 -0.27(-0.14%)
Dec 31, 2019 195.88 197.22 195.77 196.68 568,660 +0.13(+0.07%)
Dec 30, 2019 198.00 198.38 196.12 196.54 714,754 -1.48(-0.75%)
Dec 27, 2019 197.70 198.31 196.94 198.02 519,723 +0.68(+0.34%)
Dec 26, 2019 196.16 197.65 195.81 197.34 1,147,391 +1.71(+0.87%)
Dec 24, 2019 196.05 196.41 195.45 195.64 344,241 -0.50(-0.25%)
Dec 23, 2019 197.56 197.56 195.55 196.13 1,302,426 -0.85(-0.43%)
Dec 20, 2019 194.81 198.05 194.81 196.98 3,336,141 +2.45(+1.26%)
Dec 19, 2019 194.93 196.09 193.87 194.53 1,274,433 +0.33(+0.17%)
Dec 18, 2019 193.47 195.05 193.24 194.20 1,284,399 +1.44(+0.75%)
Dec 17, 2019 193.07 193.13 189.00 192.76 1,996,332 -1.52(-0.78%)
Dec 16, 2019 194.99 195.90 193.11 194.28 1,336,815 +0.78(+0.40%)
Dec 13, 2019 191.40 194.03 190.14 193.50 1,068,745 +2.47(+1.29%)
Dec 12, 2019 189.07 191.32 188.80 191.04 1,170,072 +1.96(+1.04%)
Dec 11, 2019 189.02 191.07 188.53 189.08 1,196,458 +0.61(+0.32%)
Dec 10, 2019 188.63 188.80 186.82 188.47 1,843,467 -0.74(-0.39%)
Dec 09, 2019 189.23 190.17 187.45 189.21 1,197,930 +0.74(+0.39%)
Dec 06, 2019 189.08 189.38 187.48 188.47 823,428 +1.54(+0.83%)
Dec 05, 2019 188.48 189.02 185.83 186.92 2,281,850 -1.50(-0.79%)
Dec 04, 2019 185.54 188.79 184.57 188.42 1,772,778 +3.85(+2.08%)
Dec 03, 2019 185.01 185.36 182.99 184.57 1,570,210 -1.68(-0.90%)
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.