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

Estee Lauder Co (NY: EL )

85.01 -2.43 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2022 240.33 240.82 237.22 240.12 894,981 -1.76(-0.73%)
Dec 29, 2022 240.78 243.09 239.94 241.88 801,635 +3.62(+1.52%)
Dec 28, 2022 239.87 241.61 238.18 238.26 1,440,763 -2.03(-0.85%)
Dec 27, 2022 233.99 241.77 233.99 240.29 1,886,962 +7.04(+3.02%)
Dec 23, 2022 234.30 235.02 231.06 233.25 569,348 -1.16(-0.50%)
Dec 22, 2022 232.48 234.73 230.68 234.42 1,088,013 -1.60(-0.68%)
Dec 21, 2022 233.37 240.18 232.28 236.01 2,079,854 +6.03(+2.62%)
Dec 20, 2022 226.80 230.74 224.73 229.98 1,420,634 +1.36(+0.59%)
Dec 19, 2022 232.71 233.88 227.12 228.63 1,271,051 -4.55(-1.95%)
Dec 16, 2022 230.23 233.74 229.40 233.18 2,837,286 +0.33(+0.14%)
Dec 15, 2022 232.90 235.32 229.30 232.85 2,139,477 -8.34(-3.46%)
Dec 14, 2022 240.47 244.43 238.31 241.19 1,794,745 +1.03(+0.43%)
Dec 13, 2022 244.31 246.61 235.25 240.16 2,897,615 +3.60(+1.52%)
Dec 12, 2022 232.10 236.87 230.36 236.56 1,720,250 +3.90(+1.68%)
Dec 09, 2022 233.13 235.70 230.64 232.66 2,550,258 -2.14(-0.91%)
Dec 08, 2022 231.20 235.29 228.78 234.80 2,083,704 +9.77(+4.34%)
Dec 07, 2022 227.44 228.28 223.58 225.04 1,626,861 -4.37(-1.91%)
Dec 06, 2022 227.99 230.14 225.23 229.41 1,964,987 +5.40(+2.41%)
Dec 05, 2022 227.90 228.83 223.04 224.01 1,369,388 -7.30(-3.15%)
Dec 02, 2022 220.97 232.02 220.66 231.31 2,069,237 +6.82(+3.04%)
Dec 01, 2022 225.68 227.65 222.07 224.49 1,659,079 -3.71(-1.62%)
Nov 30, 2022 209.42 228.30 208.44 228.19 3,520,367 +20.18(+9.70%)
Nov 29, 2022 210.47 211.45 207.35 208.02 1,298,334 -1.65(-0.78%)
Nov 28, 2022 209.00 212.47 206.61 209.66 1,626,064 -2.62(-1.23%)
Nov 25, 2022 212.95 213.93 209.73 212.28 1,115,226 -2.60(-1.21%)
Nov 23, 2022 215.16 217.24 213.47 214.88 855,218 +0.41(+0.19%)
Nov 22, 2022 212.65 214.62 207.45 214.47 1,817,528 +3.25(+1.54%)
Nov 21, 2022 220.41 221.53 210.91 211.22 2,769,985 -14.03(-6.23%)
Nov 18, 2022 224.35 227.26 222.29 225.25 2,550,047 +5.11(+2.32%)
Nov 17, 2022 209.62 220.25 208.78 220.14 2,011,206 +5.06(+2.36%)
Nov 16, 2022 220.35 222.06 214.83 215.07 1,562,293 -3.93(-1.79%)
Nov 15, 2022 220.39 222.16 217.33 219.00 2,084,816 +6.09(+2.86%)
Nov 14, 2022 217.84 219.58 212.84 212.91 1,896,338 -7.28(-3.31%)
Nov 11, 2022 214.47 224.16 213.90 220.20 3,645,041 +9.00(+4.26%)
Nov 10, 2022 205.19 211.63 203.93 211.19 1,828,783 +13.58(+6.87%)
Nov 09, 2022 199.72 201.21 196.83 197.61 1,923,369 -2.97(-1.48%)
Nov 08, 2022 201.26 205.39 198.48 200.58 2,195,126 +1.81(+0.91%)
Nov 07, 2022 202.06 202.87 195.73 198.77 2,824,554 -4.36(-2.15%)
Nov 04, 2022 204.29 210.00 197.68 203.13 6,389,210 +16.16(+8.64%)
Nov 03, 2022 181.38 188.75 179.91 186.97 3,593,597 +3.69(+2.01%)
Nov 02, 2022 184.84 190.55 181.25 183.28 7,944,675 -16.21(-8.13%)
Nov 01, 2022 198.67 202.43 196.36 199.49 3,153,578 +6.05(+3.13%)
Oct 31, 2022 197.19 197.29 191.59 193.44 2,732,622 -5.74(-2.88%)
Oct 28, 2022 196.42 200.50 195.67 199.18 2,125,344 +1.94(+0.98%)
Oct 27, 2022 199.06 200.30 196.59 197.24 1,282,248 -1.52(-0.76%)
Oct 26, 2022 195.35 202.02 194.07 198.76 1,546,585 +0.85(+0.43%)
Oct 25, 2022 191.66 198.05 190.29 197.91 2,140,786 +8.04(+4.23%)
Oct 24, 2022 194.71 195.28 186.68 189.87 3,151,772 -4.83(-2.48%)
Oct 21, 2022 194.03 196.05 190.03 194.71 2,678,575 +0.82(+0.42%)
Oct 20, 2022 199.05 202.70 193.67 193.89 2,976,702 -6.12(-3.06%)
Oct 19, 2022 206.91 206.96 199.35 200.00 1,959,018 -7.67(-3.69%)
Oct 18, 2022 211.38 212.56 205.83 207.67 2,163,090 +2.18(+1.06%)
Oct 17, 2022 204.34 207.46 203.51 205.49 1,327,631 +3.54(+1.75%)
Oct 14, 2022 208.22 209.53 201.45 201.95 1,451,570 -3.81(-1.85%)
Oct 13, 2022 201.72 208.07 198.94 205.76 1,931,690 -1.78(-0.86%)
Oct 12, 2022 208.47 208.68 204.37 207.54 1,868,028 +1.01(+0.49%)
Oct 11, 2022 208.08 211.03 203.25 206.53 1,606,798 -2.75(-1.31%)
Oct 10, 2022 212.08 212.50 206.66 209.28 963,892 -2.77(-1.31%)
Oct 07, 2022 218.13 218.66 211.11 212.04 1,437,963 -9.00(-4.07%)
Oct 06, 2022 217.63 223.46 217.62 221.05 1,989,730 +2.76(+1.26%)
Oct 05, 2022 216.21 219.14 213.24 218.29 1,269,124 -0.98(-0.45%)
Oct 04, 2022 215.75 219.46 215.68 219.27 1,633,483 +7.88(+3.73%)
Oct 03, 2022 210.20 213.35 205.59 211.39 2,185,773 +3.08(+1.48%)
Sep 30, 2022 210.20 213.34 208.27 208.31 1,755,491 -3.33(-1.57%)
Sep 29, 2022 217.38 218.66 208.90 211.64 1,904,967 -8.48(-3.85%)
Sep 28, 2022 218.23 220.89 216.38 220.12 1,635,087 +1.99(+0.91%)
Sep 27, 2022 227.25 227.86 215.87 218.13 2,228,658 -6.16(-2.74%)
Sep 26, 2022 219.86 226.10 217.60 224.29 1,690,274 +3.32(+1.50%)
Sep 23, 2022 223.83 225.20 217.63 220.97 1,445,213 -5.68(-2.51%)
Sep 22, 2022 228.34 229.29 224.81 226.65 1,150,414 -2.85(-1.24%)
Sep 21, 2022 236.93 238.73 229.50 229.50 1,326,685 -1.58(-0.68%)
Sep 20, 2022 230.62 232.95 229.11 231.08 1,198,394 -2.08(-0.89%)
Sep 19, 2022 227.98 233.17 227.70 233.16 1,073,818 +2.20(+0.95%)
Sep 16, 2022 233.32 233.99 229.28 230.97 1,758,552 -5.21(-2.21%)
Sep 15, 2022 235.29 240.34 234.82 236.18 1,330,320 -1.31(-0.55%)
Sep 14, 2022 237.02 239.24 234.15 237.49 1,075,335 +0.85(+0.36%)
Sep 13, 2022 239.28 241.88 236.31 236.64 1,271,776 -9.80(-3.98%)
Sep 12, 2022 245.05 251.13 244.72 246.44 1,394,424 +2.43(+1.00%)
Sep 09, 2022 241.27 245.11 241.19 244.01 1,636,329 +4.78(+2.00%)
Sep 08, 2022 236.67 240.93 234.84 239.22 1,626,974 -0.05(-0.02%)
Sep 07, 2022 238.39 241.08 235.35 239.27 1,844,981 +1.77(+0.75%)
Sep 06, 2022 240.56 242.33 236.28 237.50 1,492,202 -2.09(-0.87%)
Sep 02, 2022 246.38 246.80 238.17 239.59 1,065,069 -2.76(-1.14%)
Sep 01, 2022 243.29 243.87 238.39 242.35 1,922,236 -3.09(-1.26%)
Aug 31, 2022 249.21 250.23 245.40 245.44 1,547,009 -2.63(-1.06%)
Aug 30, 2022 251.56 253.35 245.83 248.07 1,017,199 -2.06(-0.82%)
Aug 29, 2022 249.03 254.63 249.03 250.13 808,821 -1.96(-0.78%)
Aug 26, 2022 267.79 268.88 251.77 252.09 1,189,189 -14.86(-5.57%)
Aug 25, 2022 256.98 267.18 256.61 266.95 1,211,415 +11.45(+4.48%)
Aug 24, 2022 256.06 257.49 253.95 255.51 1,220,366 -0.13(-0.05%)
Aug 23, 2022 253.78 257.92 253.71 255.63 959,616 +0.28(+0.11%)
Aug 22, 2022 257.43 260.45 254.84 255.35 1,278,131 -7.71(-2.93%)
Aug 19, 2022 269.72 269.75 261.53 263.06 1,504,996 -8.03(-2.96%)
Aug 18, 2022 260.87 273.82 258.15 271.09 2,545,689 +4.91(+1.84%)
Aug 17, 2022 262.86 267.76 261.64 266.18 1,246,368 +0.39(+0.15%)
Aug 16, 2022 264.71 267.69 262.88 265.79 1,119,037 -0.25(-0.09%)
Aug 15, 2022 263.16 266.73 262.24 266.04 1,078,830 +0.95(+0.36%)
Aug 12, 2022 263.66 265.13 260.66 265.09 1,122,206 +4.83(+1.86%)
Aug 11, 2022 264.52 266.23 259.30 260.25 1,061,405 -2.06(-0.79%)
Aug 10, 2022 259.94 263.88 259.94 262.31 827,942 +6.61(+2.59%)
Aug 09, 2022 258.69 259.11 255.09 255.70 1,081,332 -4.36(-1.68%)
Aug 08, 2022 259.35 263.16 258.39 260.06 1,146,114 -0.56(-0.21%)
Aug 05, 2022 258.70 261.81 256.50 260.62 1,037,981 -2.47(-0.94%)
Aug 04, 2022 259.45 263.69 258.51 263.09 876,967 +3.61(+1.39%)
Aug 03, 2022 259.46 260.18 255.01 259.48 1,402,930 +1.13(+0.44%)
Aug 02, 2022 260.39 263.13 257.18 258.36 1,338,208 -4.93(-1.87%)
Aug 01, 2022 260.26 264.42 258.21 263.29 1,433,009 +0.39(+0.15%)
Jul 29, 2022 262.44 263.90 260.90 262.89 1,429,369 +1.74(+0.67%)
Jul 28, 2022 255.15 261.73 251.07 261.15 1,509,449 +7.58(+2.99%)
Jul 27, 2022 245.63 254.49 244.36 253.57 1,304,814 +11.17(+4.61%)
Jul 26, 2022 245.84 246.36 241.32 242.41 1,008,424 -6.61(-2.66%)
Jul 25, 2022 250.13 250.13 244.53 249.02 603,800 -1.36(-0.54%)
Jul 22, 2022 253.50 255.86 248.30 250.38 832,031 -2.38(-0.94%)
Jul 21, 2022 248.43 253.00 247.14 252.75 1,287,151 +4.59(+1.85%)
Jul 20, 2022 246.03 249.02 243.93 248.16 1,047,843 +2.31(+0.94%)
Jul 19, 2022 240.26 246.07 238.13 245.85 1,099,086 +9.27(+3.92%)
Jul 18, 2022 239.56 244.82 235.75 236.58 924,175 +0.22(+0.09%)
Jul 15, 2022 237.54 238.78 235.43 236.36 822,477 +1.50(+0.64%)
Jul 14, 2022 233.91 235.52 231.67 234.86 941,555 -1.41(-0.60%)
Jul 13, 2022 230.42 239.51 229.60 236.26 1,077,514 +1.10(+0.47%)
Jul 12, 2022 234.85 238.05 233.44 235.17 1,260,453 -1.24(-0.53%)
Jul 11, 2022 240.20 241.91 235.65 236.41 1,421,552 -5.67(-2.34%)
Jul 08, 2022 247.41 247.65 239.47 242.08 1,410,019 -7.57(-3.03%)
Jul 07, 2022 248.54 250.28 246.54 249.65 1,058,646 +2.02(+0.82%)
Jul 06, 2022 250.16 252.16 247.38 247.62 1,368,228 -1.72(-0.69%)
Jul 05, 2022 240.38 249.64 239.90 249.35 1,157,416 +2.42(+0.98%)
Jul 01, 2022 244.94 247.54 241.35 246.93 983,158 +1.78(+0.73%)
Jun 30, 2022 243.63 247.29 239.34 245.15 1,364,102 -2.23(-0.90%)
Jun 29, 2022 247.01 248.46 243.70 247.38 1,075,217 -0.37(-0.15%)
Jun 28, 2022 251.33 258.56 246.73 247.75 1,769,472 -5.29(-2.09%)
Jun 27, 2022 258.60 259.79 251.68 253.04 1,467,346 -7.06(-2.71%)
Jun 24, 2022 252.15 260.19 250.93 260.10 2,196,542 +11.20(+4.50%)
Jun 23, 2022 240.82 249.13 240.82 248.89 1,836,570 +10.25(+4.30%)
Jun 22, 2022 235.60 240.62 234.44 238.64 1,279,432 +1.11(+0.47%)
Jun 21, 2022 232.88 238.68 228.72 237.53 1,792,335 +8.60(+3.75%)
Jun 17, 2022 224.29 231.75 224.19 228.94 2,016,254 +4.53(+2.02%)
Jun 16, 2022 228.09 231.00 221.58 224.41 1,646,666 -9.63(-4.11%)
Jun 15, 2022 232.51 240.00 229.11 234.03 1,668,966 +2.25(+0.97%)
Jun 14, 2022 229.12 237.53 229.10 231.78 1,360,733 +2.43(+1.06%)
Jun 13, 2022 231.87 234.56 227.23 229.35 1,717,756 -10.80(-4.50%)
Jun 10, 2022 244.25 244.82 239.42 240.15 1,371,208 -8.96(-3.60%)
Jun 09, 2022 256.49 256.53 249.03 249.12 1,689,137 -8.73(-3.39%)
Jun 08, 2022 257.52 262.52 256.28 257.85 1,560,723 -3.33(-1.27%)
Jun 07, 2022 251.06 261.51 251.06 261.18 1,558,476 +5.43(+2.12%)
Jun 06, 2022 257.87 259.69 254.59 255.75 1,398,173 +1.41(+0.55%)
Jun 03, 2022 249.73 255.06 249.54 254.34 1,884,170 -0.17(-0.07%)
Jun 02, 2022 243.66 254.70 242.51 254.52 2,014,345 +13.46(+5.58%)
Jun 01, 2022 247.74 251.55 240.84 241.06 1,616,286 -4.07(-1.66%)
May 31, 2022 244.20 253.06 242.23 245.13 3,879,665 +2.69(+1.11%)
May 27, 2022 237.27 245.06 234.00 242.44 1,891,147 +11.61(+5.03%)
May 26, 2022 226.11 231.89 224.49 230.84 1,237,432 +7.96(+3.57%)
May 25, 2022 221.01 223.62 216.72 222.88 1,406,578 +0.05(+0.02%)
May 24, 2022 225.92 226.83 218.73 222.83 1,731,314 -4.36(-1.92%)
May 23, 2022 230.63 230.63 222.11 227.19 1,561,973 -0.59(-0.26%)
May 20, 2022 227.72 229.38 220.36 227.77 1,826,645 +1.76(+0.78%)
May 19, 2022 219.38 229.59 218.65 226.01 2,273,845 +6.00(+2.73%)
May 18, 2022 228.53 228.93 219.34 220.01 2,229,355 -12.91(-5.54%)
May 17, 2022 231.39 233.32 225.41 232.93 2,249,430 +6.91(+3.06%)
May 16, 2022 229.37 230.40 225.31 226.01 1,624,524 -4.81(-2.08%)
May 13, 2022 225.19 231.90 224.84 230.83 1,867,181 +9.02(+4.06%)
May 12, 2022 218.04 225.85 216.42 221.81 2,256,232 +1.45(+0.66%)
May 11, 2022 223.27 229.74 219.57 220.36 1,795,898 -0.18(-0.08%)
May 10, 2022 227.91 229.00 218.16 220.54 2,333,262 -3.75(-1.67%)
May 09, 2022 225.75 230.74 222.77 224.29 2,059,203 -6.45(-2.80%)
May 06, 2022 230.04 233.07 224.94 230.74 1,908,973 -1.47(-0.63%)
May 05, 2022 240.84 242.45 228.81 232.21 2,697,713 -14.82(-6.00%)
May 04, 2022 236.92 247.92 233.38 247.03 2,287,571 +11.27(+4.78%)
May 03, 2022 218.45 241.97 218.44 235.75 5,002,662 -14.51(-5.80%)
May 02, 2022 250.72 252.93 243.28 250.26 2,822,910 -3.29(-1.30%)
Apr 29, 2022 257.73 261.62 252.37 253.55 1,579,551 -7.94(-3.04%)
Apr 28, 2022 251.86 263.78 251.69 261.50 1,543,958 +12.19(+4.89%)
Apr 27, 2022 245.23 252.63 245.04 249.31 1,502,249 +4.68(+1.91%)
Apr 26, 2022 255.37 255.49 244.63 244.63 1,407,990 -12.91(-5.01%)
Apr 25, 2022 252.57 258.09 247.50 257.55 1,462,939 +4.01(+1.58%)
Apr 22, 2022 262.58 264.98 253.06 253.53 1,557,470 -7.59(-2.91%)
Apr 21, 2022 269.71 272.33 260.40 261.13 987,870 -6.06(-2.27%)
Apr 20, 2022 271.87 274.42 266.77 267.19 1,636,889 +3.55(+1.35%)
Apr 19, 2022 251.94 265.23 251.94 263.64 1,854,633 +10.03(+3.95%)
Apr 18, 2022 252.64 255.70 251.96 253.61 1,136,713 +0.24(+0.09%)
Apr 14, 2022 256.38 259.93 253.20 253.37 1,617,124 -2.60(-1.02%)
Apr 13, 2022 253.35 257.01 251.98 255.97 1,007,655 +3.73(+1.48%)
Apr 12, 2022 254.64 258.93 250.82 252.25 1,339,722 +0.40(+0.16%)
Apr 11, 2022 253.50 255.44 250.18 251.84 1,369,003 -4.19(-1.64%)
Apr 08, 2022 256.99 259.69 255.66 256.03 1,123,617 -0.37(-0.14%)
Apr 07, 2022 257.21 260.57 252.47 256.40 1,863,394 +2.20(+0.87%)
Apr 06, 2022 257.92 257.92 250.65 254.20 2,124,488 -7.61(-2.91%)
Apr 05, 2022 263.19 265.77 260.75 261.81 1,058,275 -5.72(-2.14%)
Apr 04, 2022 263.41 268.48 261.40 267.54 1,347,557 +4.04(+1.53%)
Apr 01, 2022 264.26 265.91 261.29 263.49 1,239,517 +2.01(+0.77%)
Mar 31, 2022 267.50 268.30 261.49 261.49 1,496,787 -6.57(-2.45%)
Mar 30, 2022 271.87 272.22 266.19 268.05 1,243,930 -5.54(-2.02%)
Mar 29, 2022 276.86 278.07 270.47 273.59 1,261,017 +7.02(+2.63%)
Mar 28, 2022 265.66 266.72 261.06 266.57 1,115,518 +2.62(+0.99%)
Mar 25, 2022 267.81 269.37 261.72 263.95 1,022,655 -1.72(-0.65%)
Mar 24, 2022 264.89 265.79 262.21 265.67 870,724 +3.12(+1.19%)
Mar 23, 2022 268.20 269.81 262.38 262.55 1,072,226 -8.13(-3.00%)
Mar 22, 2022 267.59 271.60 265.86 270.69 1,718,650 +7.62(+2.89%)
Mar 21, 2022 264.69 267.67 259.69 263.07 1,313,563 -2.79(-1.05%)
Mar 18, 2022 262.78 268.08 260.47 265.86 2,100,939 +4.30(+1.64%)
Mar 17, 2022 258.80 263.51 257.78 261.55 1,757,396 +1.45(+0.56%)
Mar 16, 2022 253.85 261.54 253.12 260.10 2,089,451 +11.50(+4.63%)
Mar 15, 2022 244.92 249.65 242.71 248.60 2,264,071 +8.18(+3.40%)
Mar 14, 2022 255.48 255.67 238.54 240.42 2,996,810 -13.30(-5.24%)
Mar 11, 2022 267.06 267.90 253.56 253.72 1,934,930 -8.77(-3.34%)
Mar 10, 2022 263.90 265.15 259.21 262.48 1,576,060 -4.15(-1.56%)
Mar 09, 2022 271.72 272.64 265.12 266.63 1,495,404 +7.53(+2.91%)
Mar 08, 2022 252.10 267.97 251.80 259.10 2,733,348 +5.73(+2.26%)
Mar 07, 2022 273.74 274.15 252.35 253.37 2,557,230 -20.95(-7.64%)
Mar 04, 2022 275.37 278.17 272.56 274.32 1,679,256 -6.25(-2.23%)
Mar 03, 2022 282.69 284.20 274.64 280.57 1,624,234 +0.43(+0.15%)
Mar 02, 2022 277.95 282.36 276.30 280.14 1,106,242 +5.91(+2.16%)
Mar 01, 2022 283.25 283.25 271.14 274.23 2,104,077 -10.31(-3.62%)
Feb 28, 2022 283.76 286.33 280.88 284.54 1,580,453 -3.84(-1.33%)
Feb 25, 2022 283.03 288.77 282.62 288.38 965,967 +7.49(+2.67%)
Feb 24, 2022 270.21 281.41 267.71 280.89 2,085,502 +2.11(+0.76%)
Feb 23, 2022 287.52 287.59 278.45 278.78 1,460,712 -4.55(-1.61%)
Feb 22, 2022 287.48 289.16 281.29 283.33 2,014,973 -7.00(-2.41%)
Feb 18, 2022 290.34 0 -1.25(-0.43%)
Feb 17, 2022 294.28 297.05 290.71 291.59 1,081,372 -4.18(-1.41%)
Feb 16, 2022 293.22 297.17 290.28 295.76 1,026,816 +1.07(+0.36%)
Feb 15, 2022 296.80 298.58 293.34 294.69 1,385,708 +3.53(+1.21%)
Feb 14, 2022 288.21 292.40 287.14 291.16 1,411,311 +2.95(+1.02%)
Feb 11, 2022 300.23 302.33 287.57 288.21 2,068,481 -14.22(-4.70%)
Feb 10, 2022 300.48 305.99 297.84 302.43 1,479,977 -4.25(-1.38%)
Feb 09, 2022 306.33 311.14 303.80 306.68 1,378,508 +4.75(+1.57%)
Feb 08, 2022 298.15 302.33 297.16 301.93 1,301,774 +0.62(+0.21%)
Feb 07, 2022 302.36 305.22 298.42 301.30 1,399,786 +1.04(+0.34%)
Feb 04, 2022 296.94 303.73 292.29 300.27 2,691,806 +9.80(+3.37%)
Feb 03, 2022 292.09 290.46 2,498,847 -15.38(-5.03%)
Feb 02, 2022 304.02 306.19 299.17 305.84 2,344,647 +3.98(+1.32%)
Feb 01, 2022 299.01 303.04 295.90 301.87 1,801,987 +3.10(+1.04%)
Jan 31, 2022 289.95 298.80 298.77 1,580,731 +7.67(+2.63%)
Jan 28, 2022 282.59 291.39 279.82 291.11 2,022,715 +5.37(+1.88%)
Jan 27, 2022 285.69 292.16 281.95 285.74 2,317,663 +5.38(+1.92%)
Jan 26, 2022 285.97 291.73 277.08 280.36 1,914,694 -1.57(-0.56%)
Jan 25, 2022 285.41 287.76 280.71 281.93 1,890,820 -7.26(-2.51%)
Jan 24, 2022 281.73 291.05 271.70 289.19 2,757,669 +4.57(+1.61%)
Jan 21, 2022 287.48 289.94 284.37 284.62 2,337,370 -3.87(-1.34%)
Jan 20, 2022 298.37 302.59 287.53 288.49 2,124,754 -8.11(-2.73%)
Jan 19, 2022 301.74 305.75 296.11 296.60 2,125,451 -1.37(-0.46%)
Jan 18, 2022 301.56 303.91 296.50 297.97 2,552,720 -10.64(-3.45%)
Jan 14, 2022 308.60 0 -11.81(-3.69%)
Jan 13, 2022 331.12 332.31 318.13 320.42 1,310,525 -10.70(-3.23%)
Jan 12, 2022 329.61 334.86 328.06 331.12 1,660,008 +4.77(+1.46%)
Jan 11, 2022 321.97 326.71 317.73 326.35 1,074,543 +4.49(+1.39%)
Jan 10, 2022 334.91 335.00 319.44 321.87 1,944,553 -18.25(-5.36%)
Jan 07, 2022 340.18 342.53 335.45 340.11 977,264 -0.44(-0.13%)
Jan 06, 2022 342.10 342.64 338.26 340.55 1,144,008 -0.69(-0.20%)
Jan 05, 2022 351.68 353.27 341.23 341.24 2,165,602 -15.09(-4.24%)
Jan 04, 2022 356.57 358.37 352.77 356.33 1,056,837 +1.50(+0.42%)
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.