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

Estee Lauder Co (NY: EL )

132.94 -2.00 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2019 196.91 198.26 196.80 197.71 565,676 +0.13(+0.07%)
Dec 30, 2019 199.04 199.43 197.16 197.58 711,004 -1.48(-0.74%)
Dec 27, 2019 198.75 199.36 197.98 199.06 516,996 +0.68(+0.34%)
Dec 26, 2019 197.20 198.69 196.84 198.38 1,141,371 +1.71(+0.87%)
Dec 24, 2019 197.08 197.44 196.48 196.67 342,435 -0.50(-0.25%)
Dec 23, 2019 198.60 198.60 196.58 197.17 1,295,593 -0.85(-0.43%)
Dec 20, 2019 195.84 199.09 195.84 198.02 3,318,637 +2.46(+1.26%)
Dec 19, 2019 195.96 197.12 194.89 195.56 1,267,747 +0.34(+0.17%)
Dec 18, 2019 194.49 196.08 194.26 195.22 1,277,660 +1.45(+0.75%)
Dec 17, 2019 194.09 194.15 189.99 193.78 1,985,857 -1.53(-0.78%)
Dec 16, 2019 196.02 196.94 194.13 195.31 1,329,801 +0.78(+0.40%)
Dec 13, 2019 192.41 195.05 191.15 194.53 1,063,138 +2.48(+1.29%)
Dec 12, 2019 190.06 192.33 189.80 192.05 1,163,933 +1.97(+1.04%)
Dec 11, 2019 190.02 192.07 189.53 190.07 1,190,180 +0.61(+0.32%)
Dec 10, 2019 189.62 189.80 187.81 189.46 1,833,794 -0.75(-0.39%)
Dec 09, 2019 190.23 191.17 188.44 190.21 1,191,645 +0.75(+0.39%)
Dec 06, 2019 190.07 190.38 188.47 189.46 819,108 +1.55(+0.83%)
Dec 05, 2019 189.47 190.02 186.81 187.91 2,269,877 -1.50(-0.79%)
Dec 04, 2019 186.52 189.79 185.55 189.41 1,763,477 +3.87(+2.08%)
Dec 03, 2019 185.99 186.34 183.96 185.55 1,561,972 -1.69(-0.90%)
Dec 02, 2019 186.72 187.45 185.56 187.23 1,230,977 +0.11(+0.06%)
Nov 29, 2019 186.49 187.97 185.82 187.12 659,486 -0.47(-0.25%)
Nov 27, 2019 187.02 188.03 186.18 187.59 1,567,076 +0.98(+0.53%)
Nov 26, 2019 186.62 187.59 185.16 186.60 1,844,761 +0.68(+0.37%)
Nov 25, 2019 185.16 186.21 183.72 185.92 1,167,809 +1.45(+0.79%)
Nov 22, 2019 184.06 185.00 183.39 184.47 904,693 +0.42(+0.23%)
Nov 21, 2019 185.70 187.00 183.12 184.05 1,686,967 -2.42(-1.30%)
Nov 20, 2019 186.54 187.65 183.55 186.47 1,806,705 -0.79(-0.42%)
Nov 19, 2019 184.63 187.30 184.15 187.26 1,330,585 +3.07(+1.66%)
Nov 18, 2019 182.55 184.72 182.40 184.19 1,758,217 +1.81(+0.99%)
Nov 15, 2019 183.07 183.63 181.61 182.38 1,430,188 -0.49(-0.27%)
Nov 14, 2019 180.36 183.11 179.96 182.87 1,572,004 +3.27(+1.82%)
Nov 13, 2019 179.49 180.52 177.90 179.60 1,070,246 +0.12(+0.07%)
Nov 12, 2019 179.34 180.53 178.75 179.47 1,086,440 +0.66(+0.37%)
Nov 11, 2019 178.90 179.52 177.68 178.82 848,012 -0.01(-0.01%)
Nov 08, 2019 179.25 180.35 177.58 178.83 976,951 +0.12(+0.07%)
Nov 07, 2019 179.23 180.55 177.96 178.70 1,546,331 +0.08(+0.04%)
Nov 06, 2019 176.70 179.08 176.10 178.62 1,427,426 +2.92(+1.66%)
Nov 05, 2019 174.41 177.00 173.49 175.70 1,767,410 +2.15(+1.24%)
Nov 04, 2019 178.67 178.86 171.65 173.56 2,436,466 -4.61(-2.59%)
Nov 01, 2019 178.89 180.13 175.35 178.17 1,790,746 +0.30(+0.17%)
Oct 31, 2019 177.93 179.45 171.93 177.87 4,619,293 -6.68(-3.62%)
Oct 30, 2019 184.01 185.86 183.35 184.56 3,136,003 +2.68(+1.48%)
Oct 29, 2019 177.66 184.72 177.16 181.87 2,690,438 +4.54(+2.56%)
Oct 28, 2019 178.73 179.51 176.98 177.34 1,769,182 -2.79(-1.55%)
Oct 25, 2019 178.57 181.80 178.00 180.12 1,560,462 +1.01(+0.57%)
Oct 24, 2019 178.72 180.34 177.90 179.11 1,533,984 +1.59(+0.90%)
Oct 23, 2019 176.80 179.63 176.60 177.52 1,688,529 +0.76(+0.43%)
Oct 22, 2019 179.11 181.14 176.14 176.75 1,678,146 -0.58(-0.33%)
Oct 21, 2019 176.66 179.04 176.50 177.34 2,334,662 +0.17(+0.10%)
Oct 18, 2019 178.23 178.51 175.55 177.16 3,735,538 -2.07(-1.16%)
Oct 17, 2019 185.07 186.77 179.06 179.24 2,020,037 -4.81(-2.62%)
Oct 16, 2019 183.87 184.08 180.50 184.05 1,240,881 +1.58(+0.86%)
Oct 15, 2019 184.39 185.69 182.38 182.47 1,305,942 -1.66(-0.90%)
Oct 14, 2019 185.44 186.36 182.41 184.13 903,806 -0.97(-0.53%)
Oct 11, 2019 182.95 186.92 182.04 185.11 1,267,660 +3.97(+2.19%)
Oct 10, 2019 182.39 183.14 180.08 181.14 2,429,867 -1.35(-0.74%)
Oct 09, 2019 181.98 183.98 181.16 182.48 1,406,828 +1.92(+1.06%)
Oct 08, 2019 184.55 185.24 180.16 180.56 1,522,780 -5.85(-3.14%)
Oct 07, 2019 188.98 189.99 186.25 186.42 1,936,408 -2.79(-1.47%)
Oct 04, 2019 185.44 189.51 185.44 189.21 1,020,306 +4.24(+2.29%)
Oct 03, 2019 183.54 185.81 183.03 184.97 1,421,766 +1.59(+0.87%)
Oct 02, 2019 186.59 187.16 182.69 183.37 1,546,982 -4.98(-2.65%)
Oct 01, 2019 189.95 192.34 187.51 188.36 1,247,258 -1.62(-0.85%)
Sep 30, 2019 187.48 190.51 186.74 189.98 1,405,417 +2.50(+1.33%)
Sep 27, 2019 188.33 188.55 185.78 187.48 1,045,963 +0.94(+0.51%)
Sep 26, 2019 185.23 187.39 184.94 186.53 1,002,419 +1.87(+1.01%)
Sep 25, 2019 186.21 187.00 184.00 184.66 1,177,205 -1.55(-0.83%)
Sep 24, 2019 186.59 189.63 185.55 186.21 1,749,168 +1.91(+1.04%)
Sep 23, 2019 183.97 185.91 182.91 184.30 1,030,571 +1.04(+0.57%)
Sep 20, 2019 184.08 186.01 183.19 183.26 2,338,652 -0.96(-0.52%)
Sep 19, 2019 183.12 185.56 183.12 184.22 1,328,815 +0.86(+0.47%)
Sep 18, 2019 182.82 183.58 181.26 183.36 1,330,661 +0.65(+0.36%)
Sep 17, 2019 184.68 185.69 182.50 182.71 1,679,212 -1.16(-0.63%)
Sep 16, 2019 184.80 185.64 181.76 183.87 1,830,210 -2.17(-1.16%)
Sep 13, 2019 186.64 188.83 184.85 186.03 1,829,074 -2.29(-1.22%)
Sep 12, 2019 190.89 191.92 188.14 188.33 1,507,347 -0.05(-0.03%)
Sep 11, 2019 189.53 190.97 188.22 188.38 1,397,183 -2.09(-1.10%)
Sep 10, 2019 194.57 194.80 189.07 190.47 2,426,774 -5.67(-2.89%)
Sep 09, 2019 197.67 197.82 195.22 196.14 1,909,073 -1.56(-0.79%)
Sep 06, 2019 195.83 198.14 195.75 197.69 1,989,508 +1.96(+1.00%)
Sep 05, 2019 196.43 197.47 194.37 195.74 2,211,605 +2.16(+1.11%)
Sep 04, 2019 192.39 194.77 190.16 193.58 2,537,008 +3.08(+1.62%)
Sep 03, 2019 187.89 190.61 187.74 190.50 2,107,257 +1.43(+0.76%)
Aug 30, 2019 193.72 194.25 187.49 189.06 2,477,408 -5.37(-2.76%)
Aug 29, 2019 195.27 196.29 192.79 194.43 1,684,912 +1.42(+0.74%)
Aug 28, 2019 190.33 193.03 189.64 193.01 1,762,988 +1.91(+1.00%)
Aug 27, 2019 192.51 193.19 190.27 191.10 1,299,703 +0.37(+0.19%)
Aug 26, 2019 189.76 192.44 188.22 190.73 1,757,466 +2.87(+1.53%)
Aug 23, 2019 192.03 193.63 186.98 187.86 1,905,797 -5.16(-2.67%)
Aug 22, 2019 194.54 195.65 190.66 193.02 1,480,430 -1.11(-0.57%)
Aug 21, 2019 194.65 195.47 191.80 194.12 2,477,057 +1.45(+0.75%)
Aug 20, 2019 190.00 196.29 189.25 192.67 3,575,330 +0.52(+0.27%)
Aug 19, 2019 186.00 193.28 182.30 192.15 5,577,581 +21.37(+12.52%)
Aug 16, 2019 168.26 172.58 167.70 170.78 2,572,721 +3.61(+2.16%)
Aug 15, 2019 167.96 169.65 166.45 167.16 2,268,944 +0.29(+0.18%)
Aug 14, 2019 168.05 169.15 166.42 166.87 2,270,977 -5.40(-3.14%)
Aug 13, 2019 168.31 174.86 167.04 172.27 1,819,760 +2.93(+1.73%)
Aug 12, 2019 172.47 172.47 166.78 169.35 1,796,795 -5.61(-3.21%)
Aug 09, 2019 177.57 178.53 173.37 174.96 1,245,799 -2.69(-1.51%)
Aug 08, 2019 174.60 178.62 174.13 177.65 1,375,438 +3.66(+2.10%)
Aug 07, 2019 169.81 174.46 168.62 173.99 1,943,576 +2.89(+1.69%)
Aug 06, 2019 167.70 171.66 167.53 171.10 2,471,154 +4.76(+2.86%)
Aug 05, 2019 171.38 171.38 165.06 166.34 2,081,840 -7.28(-4.19%)
Aug 02, 2019 173.43 175.61 172.60 173.62 1,293,969 -0.53(-0.31%)
Aug 01, 2019 175.80 178.32 173.85 174.15 1,826,905 -1.36(-0.78%)
Jul 31, 2019 179.64 179.85 173.52 175.51 2,020,916 -4.56(-2.54%)
Jul 30, 2019 183.59 185.56 179.55 180.08 1,562,008 -2.93(-1.60%)
Jul 29, 2019 182.26 183.35 181.14 183.01 963,850 +1.13(+0.62%)
Jul 26, 2019 181.23 181.93 179.49 181.88 719,921 +1.27(+0.70%)
Jul 25, 2019 179.49 180.89 178.63 180.61 824,304 +0.09(+0.05%)
Jul 24, 2019 180.10 180.73 179.20 180.52 1,255,789 -0.03(-0.02%)
Jul 23, 2019 180.48 180.89 179.14 180.55 759,223 +0.80(+0.45%)
Jul 22, 2019 182.24 182.74 179.44 179.75 996,749 -2.09(-1.15%)
Jul 19, 2019 183.50 183.88 181.35 181.84 1,302,364 +0.56(+0.31%)
Jul 18, 2019 180.63 181.85 179.90 181.28 802,655 +0.49(+0.27%)
Jul 17, 2019 180.02 182.13 179.93 180.79 1,063,289 +0.59(+0.33%)
Jul 16, 2019 179.23 180.89 178.38 180.20 1,332,733 +1.73(+0.97%)
Jul 15, 2019 178.57 179.95 178.00 178.47 985,295 +0.46(+0.26%)
Jul 12, 2019 177.45 179.70 177.06 178.01 918,686 +0.70(+0.39%)
Jul 11, 2019 175.83 178.24 175.10 177.31 1,346,565 +1.71(+0.97%)
Jul 10, 2019 175.68 177.04 174.95 175.61 968,705 +0.37(+0.21%)
Jul 09, 2019 175.87 175.99 174.68 175.24 985,195 -1.29(-0.73%)
Jul 08, 2019 176.17 176.88 175.86 176.52 704,180 -0.10(-0.05%)
Jul 05, 2019 177.14 177.23 174.63 176.62 860,232 -0.65(-0.37%)
Jul 03, 2019 175.53 178.07 174.40 177.26 682,141 +1.93(+1.10%)
Jul 02, 2019 173.91 176.84 173.85 175.33 1,289,019 +1.69(+0.97%)
Jul 01, 2019 176.17 177.15 172.41 173.64 2,260,772 -0.84(-0.48%)
Jun 28, 2019 174.00 174.80 173.66 174.48 1,296,907 +1.01(+0.58%)
Jun 27, 2019 174.85 175.32 173.45 173.47 1,454,720 -0.43(-0.25%)
Jun 26, 2019 175.03 176.00 173.18 173.90 979,744 -1.38(-0.79%)
Jun 25, 2019 175.25 175.79 173.77 175.28 1,320,029 +0.04(+0.02%)
Jun 24, 2019 173.96 175.42 173.28 175.25 1,150,765 +2.48(+1.43%)
Jun 21, 2019 174.32 174.65 172.40 172.77 1,994,161 -1.57(-0.90%)
Jun 20, 2019 172.95 174.96 172.26 174.34 1,423,399 +2.99(+1.75%)
Jun 19, 2019 170.20 171.92 168.94 171.35 1,328,864 +0.65(+0.38%)
Jun 18, 2019 171.47 171.49 169.87 170.70 1,618,174 +1.45(+0.86%)
Jun 17, 2019 168.93 169.97 167.77 169.25 1,091,126 +0.71(+0.42%)
Jun 14, 2019 169.46 169.64 167.97 168.55 1,364,597 -1.02(-0.60%)
Jun 13, 2019 169.87 170.22 168.32 169.56 1,357,087 +0.74(+0.44%)
Jun 12, 2019 169.96 170.66 167.38 168.82 1,298,739 -0.31(-0.18%)
Jun 11, 2019 170.10 170.50 168.42 169.13 1,250,625 -0.50(-0.30%)
Jun 10, 2019 168.79 170.17 167.83 169.63 1,039,662 +1.11(+0.66%)
Jun 07, 2019 166.48 168.99 166.48 168.53 1,136,447 +2.79(+1.68%)
Jun 06, 2019 161.99 166.15 161.72 165.74 1,661,066 +3.76(+2.32%)
Jun 05, 2019 161.28 161.98 159.78 161.98 1,136,763 +0.71(+0.44%)
Jun 04, 2019 157.88 161.28 157.54 161.27 1,666,768 +4.85(+3.10%)
Jun 03, 2019 153.81 157.18 153.61 156.42 1,916,565 +2.97(+1.94%)
May 31, 2019 157.22 157.22 153.35 153.44 1,470,276 -4.36(-2.77%)
May 30, 2019 156.66 158.27 156.31 157.81 1,188,966 +1.90(+1.22%)
May 29, 2019 157.91 157.91 153.55 155.91 1,577,400 -2.44(-1.54%)
May 28, 2019 156.76 161.38 156.76 158.35 1,817,783 +1.39(+0.88%)
May 24, 2019 158.41 158.62 156.19 156.97 1,341,457 -0.35(-0.22%)
May 23, 2019 157.92 158.60 155.17 157.32 1,505,824 -1.94(-1.22%)
May 22, 2019 160.07 160.62 158.95 159.26 1,215,410 -0.54(-0.34%)
May 21, 2019 160.18 160.78 158.96 159.80 1,256,704 +0.72(+0.45%)
May 20, 2019 158.80 160.08 157.41 159.07 1,503,097 -0.23(-0.14%)
May 17, 2019 160.45 163.31 159.26 159.30 1,862,194 -2.93(-1.80%)
May 16, 2019 161.56 164.41 159.84 162.23 1,804,039 +0.69(+0.43%)
May 15, 2019 158.52 161.73 158.28 161.54 1,423,606 +2.82(+1.78%)
May 14, 2019 157.34 159.36 157.06 158.71 1,937,991 +1.81(+1.15%)
May 13, 2019 153.49 157.05 152.85 156.91 2,564,878 +0.71(+0.46%)
May 10, 2019 156.34 157.42 153.47 156.20 2,754,360 -0.93(-0.59%)
May 09, 2019 157.76 157.76 154.83 157.13 1,995,505 -1.35(-0.85%)
May 08, 2019 158.83 160.43 157.99 158.48 2,261,685 -0.51(-0.32%)
May 07, 2019 160.43 160.69 157.25 158.99 2,645,208 -2.62(-1.62%)
May 06, 2019 162.34 164.06 160.62 161.61 2,279,292 -4.16(-2.51%)
May 03, 2019 162.54 165.96 161.33 165.78 1,382,914 +3.97(+2.45%)
May 02, 2019 160.43 162.00 158.42 161.80 2,445,196 -0.05(-0.03%)
May 01, 2019 171.06 171.26 161.40 161.85 3,530,267 -1.44(-0.88%)
Apr 30, 2019 164.08 164.38 162.69 163.28 1,889,722 -0.62(-0.38%)
Apr 29, 2019 163.78 164.62 162.75 163.90 1,369,093 -0.04(-0.02%)
Apr 26, 2019 162.51 164.18 162.00 163.94 862,703 +2.00(+1.24%)
Apr 25, 2019 162.24 162.45 160.98 161.94 777,061 -0.03(-0.02%)
Apr 24, 2019 162.36 163.02 161.14 161.96 768,324 -0.66(-0.40%)
Apr 23, 2019 161.35 163.28 161.21 162.62 1,180,611 +1.13(+0.70%)
Apr 22, 2019 161.58 162.25 159.92 161.49 1,029,875 -0.39(-0.24%)
Apr 18, 2019 161.41 162.89 161.07 161.88 1,190,571 +0.76(+0.47%)
Apr 17, 2019 162.25 162.33 159.79 161.12 1,393,442 -0.29(-0.18%)
Apr 16, 2019 159.67 161.56 159.06 161.41 1,402,431 +2.60(+1.64%)
Apr 15, 2019 159.01 159.80 157.89 158.81 1,133,526 -0.40(-0.25%)
Apr 12, 2019 160.19 161.06 158.88 159.21 1,278,956 -0.50(-0.31%)
Apr 11, 2019 159.36 159.97 158.45 159.70 1,684,819 +1.44(+0.91%)
Apr 10, 2019 156.44 158.55 155.80 158.26 1,027,972 +2.54(+1.63%)
Apr 09, 2019 156.24 156.59 155.18 155.72 1,117,974 -0.92(-0.59%)
Apr 08, 2019 155.56 156.75 154.95 156.64 1,147,949 +1.25(+0.81%)
Apr 05, 2019 155.35 155.84 154.83 155.39 772,214 +0.41(+0.26%)
Apr 04, 2019 156.64 156.81 154.53 154.98 897,339 -1.15(-0.74%)
Apr 03, 2019 155.34 156.65 154.92 156.13 944,064 +1.01(+0.65%)
Apr 02, 2019 156.08 156.53 154.41 155.12 847,420 -1.47(-0.94%)
Apr 01, 2019 157.56 158.64 155.98 156.59 1,136,966 -0.74(-0.47%)
Mar 29, 2019 156.57 157.54 156.07 157.34 1,117,442 +1.07(+0.69%)
Mar 28, 2019 155.17 157.13 155.17 156.26 993,979 +1.44(+0.93%)
Mar 27, 2019 153.82 155.18 153.47 154.82 1,284,024 +1.04(+0.67%)
Mar 26, 2019 153.05 154.78 152.46 153.78 749,290 +1.74(+1.14%)
Mar 25, 2019 151.14 152.33 150.71 152.04 1,220,685 +0.46(+0.30%)
Mar 22, 2019 153.38 154.47 151.55 151.59 1,087,770 -2.18(-1.42%)
Mar 21, 2019 151.41 153.97 150.69 153.76 1,026,093 +2.00(+1.32%)
Mar 20, 2019 152.85 153.05 150.44 151.77 1,805,410 -0.96(-0.63%)
Mar 19, 2019 155.37 155.67 152.52 152.73 1,479,717 -2.28(-1.47%)
Mar 18, 2019 154.39 155.26 153.51 155.01 1,095,397 +0.34(+0.22%)
Mar 15, 2019 152.63 155.27 152.32 154.67 2,244,881 +2.61(+1.72%)
Mar 14, 2019 151.14 152.14 150.18 152.05 1,165,890 +0.52(+0.35%)
Mar 13, 2019 152.06 152.85 151.08 151.53 1,233,987 +0.21(+0.14%)
Mar 12, 2019 150.35 152.06 149.99 151.32 2,111,980 +1.62(+1.09%)
Mar 11, 2019 148.26 150.18 147.79 149.69 1,949,169 +1.40(+0.94%)
Mar 08, 2019 147.52 148.96 146.63 148.30 1,949,106 +0.61(+0.41%)
Mar 07, 2019 149.75 149.92 146.51 147.69 2,530,745 +1.44(+0.99%)
Mar 06, 2019 147.95 148.25 145.40 146.25 2,074,102 -2.00(-1.35%)
Mar 05, 2019 149.08 150.64 148.23 148.24 1,553,953 -0.29(-0.20%)
Mar 04, 2019 150.00 150.69 146.72 148.54 2,209,601 -0.60(-0.40%)
Mar 01, 2019 150.37 151.31 148.34 149.13 1,218,665 -0.02(-0.01%)
Feb 28, 2019 149.30 150.88 148.34 149.15 1,336,532 -0.11(-0.07%)
Feb 27, 2019 147.78 149.64 146.71 149.26 1,388,291 +0.99(+0.67%)
Feb 26, 2019 148.67 149.94 147.70 148.27 2,074,991 -0.78(-0.52%)
Feb 25, 2019 151.05 151.05 148.85 149.05 1,737,880 -1.63(-1.08%)
Feb 22, 2019 148.35 150.76 147.36 150.68 1,410,149 +2.32(+1.57%)
Feb 21, 2019 147.99 148.80 147.49 148.35 1,483,100 -0.13(-0.09%)
Feb 20, 2019 147.85 149.13 147.43 148.49 1,836,842 +1.20(+0.82%)
Feb 19, 2019 146.26 147.71 144.41 147.28 1,597,965 +0.37(+0.25%)
Feb 15, 2019 146.45 147.17 145.66 146.91 1,592,155 +1.54(+1.06%)
Feb 14, 2019 146.05 146.68 145.11 145.37 1,623,346 -1.72(-1.17%)
Feb 13, 2019 145.01 147.13 143.74 147.09 1,682,745 +2.15(+1.48%)
Feb 12, 2019 146.73 146.86 144.90 144.93 1,849,187 -0.73(-0.50%)
Feb 11, 2019 146.32 146.32 144.77 145.66 1,854,763 -0.97(-0.66%)
Feb 08, 2019 144.35 146.63 143.60 146.63 2,614,658 +2.28(+1.58%)
Feb 07, 2019 141.22 144.94 139.91 144.35 2,928,626 +1.95(+1.37%)
Feb 06, 2019 141.99 144.24 139.32 142.40 3,909,135 -1.68(-1.16%)
Feb 05, 2019 141.22 148.81 140.67 144.08 11,098,521 +15.02(+11.64%)
Feb 04, 2019 129.73 130.01 128.32 129.06 2,796,486 -0.52(-0.40%)
Feb 01, 2019 130.10 130.51 128.75 129.58 2,832,221 +0.28(+0.22%)
Jan 31, 2019 127.54 129.84 126.89 129.29 3,555,384 +1.93(+1.52%)
Jan 30, 2019 124.82 127.46 123.81 127.36 3,551,622 +3.77(+3.05%)
Jan 29, 2019 125.74 125.76 123.48 123.59 3,097,018 -1.50(-1.20%)
Jan 28, 2019 120.86 125.24 120.13 125.09 3,455,781 +3.71(+3.05%)
Jan 25, 2019 119.11 121.81 119.11 121.38 2,525,818 +2.69(+2.27%)
Jan 24, 2019 119.97 120.43 118.04 118.69 2,219,891 -1.57(-1.31%)
Jan 23, 2019 120.57 122.89 119.27 120.26 2,544,495 +1.07(+0.90%)
Jan 22, 2019 120.94 121.33 118.18 119.19 2,328,954 -1.69(-1.40%)
Jan 18, 2019 119.67 122.39 119.51 120.88 2,174,151 +2.00(+1.68%)
Jan 17, 2019 118.49 120.05 118.32 118.88 1,559,131 +0.25(+0.21%)
Jan 16, 2019 118.79 119.82 117.88 118.63 2,029,930 +0.09(+0.07%)
Jan 15, 2019 118.48 119.44 118.07 118.55 1,666,338 +0.16(+0.14%)
Jan 14, 2019 118.74 119.56 118.39 118.39 2,545,606 -0.98(-0.82%)
Jan 11, 2019 118.74 120.01 117.63 119.36 3,055,059 +0.61(+0.51%)
Jan 10, 2019 116.15 119.36 115.13 118.76 4,690,609 -2.40(-1.98%)
Jan 09, 2019 123.98 124.55 120.63 121.15 2,878,216 -4.64(-3.69%)
Jan 08, 2019 126.11 126.82 123.84 125.80 2,098,684 +1.17(+0.94%)
Jan 07, 2019 122.66 125.48 121.80 124.63 2,439,980 +1.50(+1.22%)
Jan 04, 2019 120.82 123.96 120.39 123.14 2,206,543 +4.02(+3.37%)
Jan 03, 2019 123.02 124.04 118.66 119.12 4,076,830 -5.93(-4.74%)
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.