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

Estee Lauder Co (NY: EL )

144.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2023 237.40 240.68 235.13 238.94 1,267,362 +0.89(+0.38%)
Feb 27, 2023 240.22 241.63 237.97 238.04 1,161,662 +0.08(+0.03%)
Feb 24, 2023 240.20 241.72 236.96 237.96 1,155,166 -6.80(-2.78%)
Feb 23, 2023 246.13 247.98 243.57 244.77 879,656 +0.40(+0.16%)
Feb 22, 2023 244.44 248.51 243.14 244.37 869,580 -0.73(-0.30%)
Feb 21, 2023 242.65 247.47 242.65 245.09 1,323,375 -2.83(-1.14%)
Feb 17, 2023 243.14 249.05 242.66 247.93 1,224,467 +3.28(+1.34%)
Feb 16, 2023 244.84 247.69 243.75 244.64 1,213,898 -5.02(-2.01%)
Feb 15, 2023 247.24 250.41 246.39 249.66 1,199,252 -0.85(-0.34%)
Feb 14, 2023 249.39 257.12 248.83 250.51 1,634,400 +0.22(+0.09%)
Feb 13, 2023 248.41 251.45 246.60 250.29 1,960,743 +4.95(+2.02%)
Feb 10, 2023 243.31 247.21 241.71 245.34 3,163,922 -2.23(-0.90%)
Feb 09, 2023 257.13 257.13 247.54 247.56 2,006,468 -6.55(-2.58%)
Feb 08, 2023 252.94 254.77 250.62 254.11 1,432,977 -1.78(-0.70%)
Feb 07, 2023 253.57 256.49 250.94 255.90 2,732,716 -0.16(-0.06%)
Feb 06, 2023 261.41 262.66 255.12 256.05 1,864,137 -8.21(-3.11%)
Feb 03, 2023 262.80 265.30 260.32 264.26 1,951,703 +1.11(+0.42%)
Feb 02, 2023 268.37 278.06 260.48 263.15 3,761,217 -12.15(-4.41%)
Feb 01, 2023 269.82 276.31 267.66 275.30 1,761,021 +3.65(+1.34%)
Jan 31, 2023 266.64 271.72 264.01 271.65 1,365,671 +5.75(+2.16%)
Jan 30, 2023 263.83 266.53 262.93 265.90 1,168,152 +0.41(+0.16%)
Jan 27, 2023 270.10 270.36 264.82 265.48 1,841,250 -2.38(-0.89%)
Jan 26, 2023 270.76 271.43 265.05 267.87 1,989,631 -0.71(-0.26%)
Jan 25, 2023 268.22 270.22 264.47 268.57 1,325,556 -3.16(-1.16%)
Jan 24, 2023 267.75 272.24 265.74 271.73 1,560,660 +2.62(+0.97%)
Jan 23, 2023 264.71 269.20 263.43 269.11 1,586,433 +6.80(+2.59%)
Jan 20, 2023 254.91 262.58 254.91 262.32 1,276,714 +7.89(+3.10%)
Jan 19, 2023 255.15 256.71 253.93 254.43 1,326,301 -3.67(-1.42%)
Jan 18, 2023 262.45 263.49 257.93 258.09 1,441,624 -3.72(-1.42%)
Jan 17, 2023 260.79 264.16 259.28 261.81 1,416,856 -0.18(-0.07%)
Jan 13, 2023 256.69 262.54 256.69 261.98 932,435 +4.87(+1.90%)
Jan 12, 2023 259.42 260.46 254.45 257.11 1,284,285 -1.33(-0.52%)
Jan 11, 2023 258.52 259.81 256.06 258.44 1,114,240 +1.14(+0.44%)
Jan 10, 2023 256.23 259.68 255.04 257.31 1,291,296 +0.80(+0.31%)
Jan 09, 2023 256.46 261.92 251.18 256.50 2,065,953 -2.14(-0.83%)
Jan 06, 2023 257.07 262.12 255.63 258.64 1,742,647 +2.59(+1.01%)
Jan 05, 2023 255.08 256.95 251.94 256.05 1,449,910 -0.73(-0.28%)
Jan 04, 2023 253.74 257.80 251.83 256.78 1,584,159 +7.84(+3.15%)
Jan 03, 2023 251.16 251.16 245.67 248.94 1,722,799 +5.69(+2.34%)
Dec 30, 2022 243.46 243.96 240.32 243.25 883,459 -1.78(-0.73%)
Dec 29, 2022 243.91 246.26 243.07 245.03 791,315 +3.67(+1.52%)
Dec 28, 2022 242.99 244.76 241.29 241.37 1,422,215 -2.06(-0.85%)
Dec 27, 2022 237.04 244.92 237.04 243.43 1,862,670 +7.13(+3.02%)
Dec 23, 2022 237.36 238.08 234.07 236.30 562,019 -1.18(-0.50%)
Dec 22, 2022 235.51 237.79 233.69 237.47 1,074,006 -1.62(-0.68%)
Dec 21, 2022 236.41 243.31 235.31 239.09 2,053,079 +6.11(+2.62%)
Dec 20, 2022 229.76 233.75 227.66 232.98 1,402,346 +1.37(+0.59%)
Dec 19, 2022 235.75 236.93 230.08 231.61 1,254,688 -4.61(-1.95%)
Dec 16, 2022 233.23 236.79 232.40 236.22 2,800,760 +0.33(+0.14%)
Dec 15, 2022 235.94 238.39 232.29 235.89 2,111,935 -8.45(-3.46%)
Dec 14, 2022 243.60 247.62 241.41 244.34 1,771,641 +1.04(+0.43%)
Dec 13, 2022 247.49 249.83 238.32 243.30 2,860,313 +3.65(+1.52%)
Dec 12, 2022 235.13 239.95 233.37 239.65 1,698,104 +3.95(+1.68%)
Dec 09, 2022 236.17 238.78 233.65 235.70 2,517,427 -2.17(-0.91%)
Dec 08, 2022 234.22 238.36 231.76 237.87 2,056,880 +9.89(+4.34%)
Dec 07, 2022 230.41 231.26 226.49 227.97 1,605,918 -4.43(-1.91%)
Dec 06, 2022 230.96 233.14 228.17 232.41 1,939,691 +5.47(+2.41%)
Dec 05, 2022 230.88 231.82 225.94 226.93 1,351,759 -7.39(-3.15%)
Dec 02, 2022 223.86 235.04 223.54 234.33 2,042,599 +6.91(+3.04%)
Dec 01, 2022 228.62 230.62 224.96 227.41 1,637,721 -3.75(-1.62%)
Nov 30, 2022 212.15 231.28 211.16 231.17 3,475,047 +20.44(+9.70%)
Nov 29, 2022 213.22 214.21 210.05 210.73 1,281,620 -1.67(-0.78%)
Nov 28, 2022 211.72 215.24 209.31 212.40 1,605,131 -2.65(-1.23%)
Nov 25, 2022 215.73 216.72 212.46 215.04 1,100,870 -2.64(-1.21%)
Nov 23, 2022 217.97 220.07 216.26 217.68 844,208 +0.41(+0.19%)
Nov 22, 2022 215.43 217.42 210.16 217.27 1,794,130 +3.29(+1.54%)
Nov 21, 2022 223.28 224.42 213.67 213.98 2,734,325 -14.21(-6.23%)
Nov 18, 2022 227.28 230.22 225.19 228.19 2,517,219 +5.18(+2.32%)
Nov 17, 2022 212.36 223.12 211.51 223.01 1,985,315 +5.13(+2.36%)
Nov 16, 2022 223.22 224.96 217.63 217.88 1,542,181 -3.98(-1.79%)
Nov 15, 2022 223.26 225.05 220.16 221.86 2,057,978 +6.17(+2.86%)
Nov 14, 2022 220.68 222.44 215.62 215.69 1,871,926 -7.38(-3.31%)
Nov 11, 2022 217.27 227.09 216.69 223.07 3,598,117 +9.12(+4.26%)
Nov 10, 2022 207.87 214.39 206.59 213.95 1,805,240 +13.76(+6.87%)
Nov 09, 2022 202.33 203.83 199.40 200.19 1,898,608 -3.01(-1.48%)
Nov 08, 2022 203.88 208.06 201.07 203.20 2,166,868 +1.84(+0.91%)
Nov 07, 2022 204.69 205.51 198.28 201.36 2,788,192 -4.42(-2.15%)
Nov 04, 2022 206.95 212.74 200.25 205.78 6,306,959 +16.37(+8.64%)
Nov 03, 2022 183.75 191.21 182.26 189.41 3,547,335 +3.73(+2.01%)
Nov 02, 2022 187.25 193.03 183.61 185.67 7,842,400 -16.42(-8.13%)
Nov 01, 2022 201.26 205.07 198.92 202.09 3,112,981 +6.13(+3.13%)
Oct 31, 2022 199.76 199.86 194.09 195.97 2,697,444 -5.81(-2.88%)
Oct 28, 2022 198.99 203.11 198.22 201.78 2,097,984 +1.96(+0.98%)
Oct 27, 2022 201.65 202.91 199.15 199.82 1,265,741 -1.53(-0.76%)
Oct 26, 2022 197.90 204.65 196.60 201.35 1,526,675 +0.86(+0.43%)
Oct 25, 2022 194.16 200.64 192.77 200.49 2,113,227 +8.14(+4.23%)
Oct 24, 2022 197.25 197.83 189.11 192.35 3,111,198 -4.90(-2.48%)
Oct 21, 2022 196.56 198.60 192.51 197.25 2,644,093 +0.83(+0.42%)
Oct 20, 2022 201.64 205.35 196.20 196.41 2,938,381 -6.20(-3.06%)
Oct 19, 2022 209.61 209.66 201.95 202.61 1,933,799 -7.77(-3.69%)
Oct 18, 2022 214.13 215.33 208.51 210.38 2,135,244 +2.21(+1.06%)
Oct 17, 2022 207.00 210.17 206.17 208.17 1,310,539 +3.59(+1.75%)
Oct 14, 2022 210.94 212.26 204.08 204.59 1,432,883 -3.86(-1.85%)
Oct 13, 2022 204.35 210.78 201.54 208.45 1,906,823 -1.80(-0.86%)
Oct 12, 2022 211.19 211.40 207.04 210.25 1,843,980 +1.03(+0.49%)
Oct 11, 2022 210.79 213.78 205.91 209.22 1,586,113 -2.79(-1.31%)
Oct 10, 2022 214.85 215.27 209.35 212.00 951,484 -2.81(-1.31%)
Oct 07, 2022 220.98 221.52 213.86 214.81 1,419,452 -9.12(-4.07%)
Oct 06, 2022 220.47 226.37 220.46 223.93 1,964,115 +2.80(+1.26%)
Oct 05, 2022 219.03 221.99 216.02 221.13 1,252,786 -1.00(-0.45%)
Oct 04, 2022 218.56 222.33 218.49 222.13 1,612,454 +7.98(+3.73%)
Oct 03, 2022 212.94 216.13 208.27 214.15 2,157,634 +3.12(+1.48%)
Sep 30, 2022 212.94 216.12 210.98 211.03 1,732,892 -3.37(-1.57%)
Sep 29, 2022 220.21 221.51 211.62 214.40 1,880,443 -8.59(-3.85%)
Sep 28, 2022 221.07 223.77 219.20 222.99 1,614,038 +2.01(+0.91%)
Sep 27, 2022 230.21 230.83 218.68 220.98 2,199,968 -6.24(-2.74%)
Sep 26, 2022 222.73 229.05 220.44 227.21 1,668,515 +3.36(+1.50%)
Sep 23, 2022 226.75 228.14 220.47 223.85 1,426,608 -5.76(-2.51%)
Sep 22, 2022 231.32 232.28 227.74 229.61 1,135,605 -2.88(-1.24%)
Sep 21, 2022 240.02 241.84 232.49 232.49 1,309,606 -1.60(-0.68%)
Sep 20, 2022 233.62 235.99 232.10 234.09 1,182,967 -2.11(-0.89%)
Sep 19, 2022 230.96 236.22 230.67 236.21 1,059,994 +2.23(+0.95%)
Sep 16, 2022 236.36 237.04 232.27 233.98 1,735,913 -5.28(-2.21%)
Sep 15, 2022 238.36 243.47 237.88 239.25 1,313,194 -1.33(-0.55%)
Sep 14, 2022 240.12 242.36 237.20 240.58 1,061,492 +0.86(+0.36%)
Sep 13, 2022 242.40 245.03 239.39 239.72 1,255,404 -9.93(-3.98%)
Sep 12, 2022 248.25 254.41 247.91 249.66 1,376,473 +2.46(+1.00%)
Sep 09, 2022 244.42 248.31 244.34 247.19 1,615,264 +4.85(+2.00%)
Sep 08, 2022 239.75 244.07 237.91 242.34 1,606,029 -0.05(-0.02%)
Sep 07, 2022 241.50 244.22 238.42 242.39 1,821,230 +1.80(+0.75%)
Sep 06, 2022 243.69 245.49 239.36 240.59 1,472,992 -2.12(-0.87%)
Sep 02, 2022 249.60 250.02 241.28 242.72 1,051,358 -2.79(-1.14%)
Sep 01, 2022 246.47 247.04 241.50 245.51 1,897,490 -3.13(-1.26%)
Aug 31, 2022 252.46 253.49 248.60 248.64 1,527,093 -2.67(-1.06%)
Aug 30, 2022 254.84 256.65 249.04 251.31 1,004,104 -2.08(-0.82%)
Aug 29, 2022 252.28 257.95 252.28 253.39 798,408 -1.99(-0.78%)
Aug 26, 2022 271.28 272.38 255.05 255.38 1,173,880 -15.06(-5.57%)
Aug 25, 2022 260.33 270.67 259.95 270.43 1,195,820 +11.59(+4.48%)
Aug 24, 2022 259.39 260.84 257.26 258.84 1,204,656 -0.13(-0.05%)
Aug 23, 2022 257.09 261.29 257.02 258.97 947,262 +0.28(+0.11%)
Aug 22, 2022 260.79 263.84 258.17 258.68 1,261,677 -7.81(-2.93%)
Aug 19, 2022 273.23 273.26 264.94 266.50 1,485,621 -8.13(-2.96%)
Aug 18, 2022 264.27 277.39 261.52 274.63 2,512,917 +4.97(+1.84%)
Aug 17, 2022 266.29 271.25 265.05 269.65 1,230,323 +0.40(+0.15%)
Aug 16, 2022 268.16 271.19 266.31 269.25 1,104,632 -0.25(-0.09%)
Aug 15, 2022 266.59 270.21 265.66 269.51 1,064,942 +0.96(+0.36%)
Aug 12, 2022 267.10 268.59 264.06 268.54 1,107,759 +4.90(+1.86%)
Aug 11, 2022 267.97 269.70 262.68 263.65 1,047,741 -2.09(-0.79%)
Aug 10, 2022 263.33 267.32 263.33 265.73 817,284 +6.70(+2.59%)
Aug 09, 2022 262.07 262.49 258.42 259.04 1,067,411 -4.42(-1.68%)
Aug 08, 2022 262.73 266.59 261.76 263.45 1,131,359 -0.57(-0.21%)
Aug 05, 2022 262.08 265.23 259.84 264.02 1,024,619 -2.51(-0.94%)
Aug 04, 2022 262.84 267.12 261.88 266.52 865,678 +3.66(+1.39%)
Aug 03, 2022 262.85 263.57 258.34 262.87 1,384,870 +1.14(+0.44%)
Aug 02, 2022 263.78 266.56 260.54 261.73 1,320,980 -4.99(-1.87%)
Aug 01, 2022 263.66 267.87 261.57 266.72 1,414,561 +0.40(+0.15%)
Jul 29, 2022 265.86 267.34 264.30 266.32 1,410,968 +1.77(+0.67%)
Jul 28, 2022 258.48 265.14 254.34 264.55 1,490,017 +7.67(+2.99%)
Jul 27, 2022 248.83 257.81 247.55 256.88 1,288,017 +11.31(+4.61%)
Jul 26, 2022 249.05 249.57 244.47 245.57 995,443 -6.70(-2.66%)
Jul 25, 2022 253.39 253.39 247.72 252.27 596,027 -1.38(-0.54%)
Jul 22, 2022 256.80 259.20 251.54 253.64 821,320 -2.41(-0.94%)
Jul 21, 2022 251.67 256.30 250.37 256.05 1,270,581 +4.65(+1.85%)
Jul 20, 2022 249.24 252.27 247.11 251.40 1,034,354 +2.34(+0.94%)
Jul 19, 2022 243.39 249.28 241.24 249.06 1,084,937 +9.39(+3.92%)
Jul 18, 2022 242.68 248.01 238.82 239.67 912,278 +0.22(+0.09%)
Jul 15, 2022 240.64 241.89 238.50 239.44 811,889 +1.52(+0.64%)
Jul 14, 2022 236.96 238.59 234.69 237.92 929,434 -1.42(-0.59%)
Jul 13, 2022 233.43 242.63 232.60 239.35 1,063,643 +1.11(+0.47%)
Jul 12, 2022 237.91 241.16 236.49 238.23 1,244,227 -1.26(-0.53%)
Jul 11, 2022 243.33 245.06 238.72 239.49 1,403,252 -5.74(-2.34%)
Jul 08, 2022 250.64 250.88 242.59 245.24 1,391,867 -7.67(-3.03%)
Jul 07, 2022 251.78 253.54 249.75 252.90 1,045,017 +2.05(+0.82%)
Jul 06, 2022 253.42 255.45 250.61 250.85 1,350,614 -1.75(-0.69%)
Jul 05, 2022 243.51 252.90 243.03 252.60 1,142,516 +2.45(+0.98%)
Jul 01, 2022 248.13 250.76 244.50 250.15 970,501 +1.80(+0.73%)
Jun 30, 2022 246.81 250.51 242.47 248.35 1,346,541 -2.26(-0.90%)
Jun 29, 2022 250.23 251.70 246.87 250.61 1,061,376 -0.37(-0.15%)
Jun 28, 2022 254.61 261.93 249.95 250.98 1,746,692 -5.36(-2.09%)
Jun 27, 2022 261.97 263.18 254.96 256.34 1,448,457 -7.15(-2.71%)
Jun 24, 2022 255.44 263.59 254.20 263.49 2,168,265 +11.35(+4.50%)
Jun 23, 2022 243.96 252.38 243.96 252.14 1,812,927 +10.38(+4.30%)
Jun 22, 2022 238.67 243.75 237.50 241.75 1,262,962 +1.12(+0.47%)
Jun 21, 2022 235.91 241.79 231.70 240.63 1,769,262 +8.71(+3.75%)
Jun 17, 2022 227.22 234.77 227.12 231.93 1,990,298 +4.59(+2.02%)
Jun 16, 2022 231.07 234.01 224.47 227.33 1,625,468 -9.75(-4.11%)
Jun 15, 2022 235.54 243.13 232.10 237.08 1,647,481 +2.28(+0.97%)
Jun 14, 2022 232.11 240.63 232.09 234.80 1,343,215 +2.46(+1.06%)
Jun 13, 2022 234.89 237.62 230.19 232.34 1,695,643 -10.94(-4.50%)
Jun 10, 2022 247.44 248.01 242.54 243.29 1,353,556 -9.08(-3.60%)
Jun 09, 2022 259.83 259.87 252.28 252.36 1,667,393 -8.84(-3.39%)
Jun 08, 2022 260.88 265.94 259.62 261.21 1,540,631 -3.37(-1.28%)
Jun 07, 2022 254.33 264.93 254.33 264.58 1,538,413 +5.50(+2.12%)
Jun 06, 2022 261.23 263.07 257.91 259.08 1,380,174 +1.42(+0.55%)
Jun 03, 2022 252.99 258.38 252.79 257.66 1,859,915 -0.17(-0.07%)
Jun 02, 2022 246.84 258.02 245.67 257.83 1,988,413 +13.63(+5.58%)
Jun 01, 2022 250.97 254.83 243.99 244.20 1,595,479 -4.12(-1.66%)
May 31, 2022 247.38 256.36 245.39 248.33 3,829,720 +2.72(+1.11%)
May 27, 2022 240.36 248.26 237.05 245.61 1,866,802 +11.76(+5.03%)
May 26, 2022 229.06 234.92 227.42 233.85 1,221,502 +8.06(+3.57%)
May 25, 2022 223.90 226.53 219.55 225.78 1,388,470 +0.05(+0.02%)
May 24, 2022 228.87 229.79 221.58 225.73 1,709,027 -4.42(-1.92%)
May 23, 2022 233.64 233.64 225.00 230.15 1,541,865 -0.59(-0.26%)
May 20, 2022 230.69 232.37 223.23 230.74 1,803,130 +1.78(+0.78%)
May 19, 2022 222.24 232.58 221.50 228.96 2,244,573 +6.08(+2.73%)
May 18, 2022 231.51 231.92 222.20 222.88 2,200,656 -13.08(-5.54%)
May 17, 2022 234.41 236.37 228.35 235.97 2,220,472 +7.00(+3.06%)
May 16, 2022 232.36 233.41 228.25 228.96 1,603,611 -4.87(-2.08%)
May 13, 2022 228.13 234.93 227.78 233.84 1,843,144 +9.13(+4.06%)
May 12, 2022 220.88 228.80 219.25 224.70 2,227,186 +1.47(+0.66%)
May 11, 2022 226.18 232.74 222.44 223.23 1,772,779 -0.19(-0.08%)
May 10, 2022 230.88 231.99 221.01 223.42 2,303,225 -3.79(-1.67%)
May 09, 2022 228.69 233.75 225.68 227.21 2,032,694 -6.54(-2.80%)
May 06, 2022 233.04 236.11 227.87 233.75 1,884,398 -1.49(-0.63%)
May 05, 2022 243.98 245.62 231.79 235.24 2,662,984 -15.01(-6.00%)
May 04, 2022 240.01 251.15 236.42 250.25 2,258,123 +11.42(+4.78%)
May 03, 2022 221.30 245.13 221.29 238.83 4,938,261 -14.70(-5.80%)
May 02, 2022 253.99 256.22 246.45 253.52 2,786,570 -3.34(-1.30%)
Apr 29, 2022 261.09 265.03 255.66 256.86 1,559,216 -8.04(-3.04%)
Apr 28, 2022 255.15 267.22 254.97 264.90 1,524,083 +12.34(+4.89%)
Apr 27, 2022 248.43 255.93 248.23 252.56 1,482,910 +4.74(+1.91%)
Apr 26, 2022 258.70 258.83 247.82 247.82 1,389,864 -13.08(-5.01%)
Apr 25, 2022 255.87 261.45 250.73 260.91 1,444,106 +4.07(+1.58%)
Apr 22, 2022 266.00 268.44 256.36 256.84 1,537,420 -7.69(-2.91%)
Apr 21, 2022 273.23 275.88 263.80 264.54 975,153 -6.14(-2.27%)
Apr 20, 2022 275.41 278.00 270.25 270.67 1,615,816 +3.60(+1.35%)
Apr 19, 2022 255.23 268.69 255.23 267.07 1,830,757 +10.16(+3.95%)
Apr 18, 2022 255.94 259.03 255.25 256.92 1,122,080 +0.24(+0.09%)
Apr 14, 2022 259.72 263.31 256.50 256.68 1,596,307 -2.64(-1.02%)
Apr 13, 2022 256.66 260.36 255.27 259.31 994,684 +3.77(+1.48%)
Apr 12, 2022 257.96 262.31 254.09 255.54 1,322,475 +0.41(+0.16%)
Apr 11, 2022 256.80 258.77 253.45 255.13 1,351,379 -4.24(-1.64%)
Apr 08, 2022 260.34 263.08 258.99 259.37 1,109,152 -0.37(-0.14%)
Apr 07, 2022 260.57 263.97 255.77 259.74 1,839,406 +2.23(+0.86%)
Apr 06, 2022 261.29 261.29 253.92 257.51 2,097,139 -7.71(-2.91%)
Apr 05, 2022 266.62 269.23 264.15 265.23 1,044,652 -5.80(-2.14%)
Apr 04, 2022 266.84 271.98 264.81 271.02 1,330,209 +4.10(+1.53%)
Apr 01, 2022 267.71 269.38 264.70 266.93 1,223,560 +2.03(+0.77%)
Mar 31, 2022 270.99 271.80 264.90 264.90 1,477,518 -6.65(-2.45%)
Mar 30, 2022 275.41 275.77 269.66 271.55 1,227,916 -5.61(-2.03%)
Mar 29, 2022 280.47 281.69 274.00 277.16 1,244,783 +7.11(+2.63%)
Mar 28, 2022 269.13 270.20 264.47 270.05 1,101,157 +2.65(+0.99%)
Mar 25, 2022 271.31 272.88 265.13 267.40 1,009,490 -1.74(-0.65%)
Mar 24, 2022 268.35 269.25 265.62 269.14 859,514 +3.16(+1.19%)
Mar 23, 2022 271.69 273.33 265.80 265.98 1,058,423 -8.24(-3.00%)
Mar 22, 2022 271.08 275.14 269.32 274.21 1,696,525 +7.71(+2.89%)
Mar 21, 2022 268.14 271.16 263.08 266.50 1,296,653 -2.82(-1.05%)
Mar 18, 2022 266.21 271.58 263.87 269.32 2,073,893 +4.36(+1.64%)
Mar 17, 2022 262.17 266.95 261.14 264.96 1,734,773 +1.47(+0.56%)
Mar 16, 2022 257.16 264.95 256.42 263.50 2,062,553 +11.65(+4.63%)
Mar 15, 2022 248.12 252.90 245.88 251.84 2,234,925 +8.29(+3.40%)
Mar 14, 2022 258.82 259.00 241.65 243.55 2,958,231 -13.47(-5.24%)
Mar 11, 2022 270.54 271.39 256.87 257.03 1,910,021 -8.88(-3.34%)
Mar 10, 2022 267.34 268.61 262.59 265.91 1,555,770 -4.20(-1.56%)
Mar 09, 2022 275.26 276.20 268.57 270.11 1,476,153 +7.63(+2.91%)
Mar 08, 2022 255.39 271.46 255.08 262.48 2,698,160 +5.81(+2.26%)
Mar 07, 2022 277.31 277.73 255.65 256.68 2,524,310 -21.23(-7.64%)
Mar 04, 2022 278.96 281.80 276.11 277.90 1,657,639 -6.33(-2.23%)
Mar 03, 2022 286.37 287.91 278.22 284.23 1,603,325 +0.44(+0.15%)
Mar 02, 2022 281.58 286.04 279.90 283.80 1,092,001 +5.99(+2.16%)
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.