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 (%)
Apr 30, 2020 167.42 170.45 165.47 167.18 2,577,012 -0.44(-0.26%)
Apr 29, 2020 162.42 169.28 162.16 167.61 2,565,230 +7.52(+4.70%)
Apr 28, 2020 159.89 161.80 159.03 160.09 2,029,220 +3.43(+2.19%)
Apr 27, 2020 158.96 159.35 154.93 156.66 2,198,868 -0.96(-0.61%)
Apr 24, 2020 154.79 159.21 153.92 157.61 1,349,580 +3.37(+2.19%)
Apr 23, 2020 156.34 160.08 154.03 154.24 2,085,483 -3.06(-1.95%)
Apr 22, 2020 155.32 158.51 154.98 157.30 1,256,225 +4.62(+3.02%)
Apr 21, 2020 156.38 157.89 152.45 152.68 1,316,439 -6.33(-3.98%)
Apr 20, 2020 162.95 163.92 157.91 159.01 1,905,259 -6.13(-3.71%)
Apr 17, 2020 158.41 165.90 157.62 165.15 4,675,415 +11.74(+7.65%)
Apr 16, 2020 150.12 153.88 148.13 153.41 3,486,251 +3.87(+2.59%)
Apr 15, 2020 151.63 154.47 148.54 149.54 2,219,909 -6.83(-4.37%)
Apr 14, 2020 157.39 158.58 154.12 156.37 4,211,646 +2.64(+1.71%)
Apr 13, 2020 155.55 155.55 151.37 153.74 2,044,037 -2.47(-1.58%)
Apr 09, 2020 159.19 160.39 155.22 156.21 3,140,966 -0.85(-0.54%)
Apr 08, 2020 155.00 158.04 153.65 157.06 1,845,706 +2.43(+1.57%)
Apr 07, 2020 156.69 157.93 153.85 154.64 1,927,921 +2.53(+1.66%)
Apr 06, 2020 150.04 153.53 148.82 152.11 1,891,878 +6.08(+4.17%)
Apr 03, 2020 140.80 146.32 139.46 146.02 1,677,109 +4.61(+3.26%)
Apr 02, 2020 143.87 147.01 139.63 141.41 1,992,900 -3.95(-2.72%)
Apr 01, 2020 145.03 147.40 143.16 145.36 1,922,769 -5.65(-3.74%)
Mar 31, 2020 155.00 155.06 150.20 151.01 2,331,143 -5.58(-3.56%)
Mar 30, 2020 151.99 159.13 151.76 156.59 1,994,257 +4.31(+2.83%)
Mar 27, 2020 158.72 159.96 150.75 152.28 1,985,856 -11.66(-7.11%)
Mar 26, 2020 160.73 167.25 157.48 163.93 2,694,661 +4.95(+3.11%)
Mar 25, 2020 150.58 165.68 148.46 158.99 3,152,879 +9.41(+6.29%)
Mar 24, 2020 143.18 151.37 139.57 149.58 2,852,043 +12.75(+9.32%)
Mar 23, 2020 141.95 144.02 132.98 136.83 3,026,642 -6.27(-4.38%)
Mar 20, 2020 150.26 150.92 141.18 143.10 3,884,343 -5.22(-3.52%)
Mar 19, 2020 142.66 154.56 132.53 148.32 4,529,212 +0.26(+0.17%)
Mar 18, 2020 135.69 148.79 129.85 148.07 4,445,677 +2.37(+1.63%)
Mar 17, 2020 143.49 151.11 133.57 145.70 3,812,152 +4.51(+3.20%)
Mar 16, 2020 141.41 148.31 139.29 141.19 3,705,914 -22.02(-13.49%)
Mar 13, 2020 156.65 163.53 148.89 163.21 3,039,563 +14.09(+9.45%)
Mar 12, 2020 151.44 157.96 144.50 149.12 4,176,998 -14.37(-8.79%)
Mar 11, 2020 172.03 174.90 160.69 163.49 3,208,202 -14.09(-7.94%)
Mar 10, 2020 173.31 177.87 168.23 177.58 2,469,616 +8.98(+5.33%)
Mar 09, 2020 166.14 172.82 165.78 168.60 3,203,414 -13.31(-7.32%)
Mar 06, 2020 174.80 183.02 173.69 181.91 2,516,191 +2.21(+1.23%)
Mar 05, 2020 178.81 183.04 177.65 179.70 3,008,957 -3.58(-1.95%)
Mar 04, 2020 182.22 183.49 177.05 183.29 2,970,949 +4.75(+2.66%)
Mar 03, 2020 182.56 185.41 177.06 178.54 3,323,691 -4.68(-2.55%)
Mar 02, 2020 174.50 183.65 173.07 183.22 3,534,520 +9.22(+5.30%)
Feb 28, 2020 167.53 174.12 167.21 174.00 4,309,582 +1.25(+0.72%)
Feb 27, 2020 175.40 178.87 172.71 172.75 4,405,944 -6.19(-3.46%)
Feb 26, 2020 183.39 185.31 178.80 178.94 3,155,035 -2.02(-1.12%)
Feb 25, 2020 188.64 190.21 180.29 180.96 2,927,962 -6.95(-3.70%)
Feb 24, 2020 188.64 192.75 187.46 187.91 2,638,089 -9.92(-5.01%)
Feb 21, 2020 198.47 199.11 197.25 197.82 1,807,788 -1.94(-0.97%)
Feb 20, 2020 201.01 202.16 197.45 199.76 2,517,626 -1.70(-0.84%)
Feb 19, 2020 200.88 201.80 198.91 201.46 1,870,861 +1.59(+0.79%)
Feb 18, 2020 203.09 203.13 199.63 199.87 2,245,445 -3.38(-1.66%)
Feb 14, 2020 203.68 203.82 202.12 203.25 1,526,290 +0.11(+0.06%)
Feb 13, 2020 202.05 204.35 201.32 203.13 1,923,931 +0.09(+0.05%)
Feb 12, 2020 199.80 203.25 199.61 203.04 2,264,981 +4.70(+2.37%)
Feb 11, 2020 198.91 199.79 197.60 198.34 1,553,714 +1.08(+0.55%)
Feb 10, 2020 196.22 197.60 194.68 197.26 1,787,721 -0.27(-0.13%)
Feb 07, 2020 198.39 198.51 193.45 197.53 3,582,148 -2.43(-1.21%)
Feb 06, 2020 199.44 201.77 193.89 199.96 4,289,635 +9.65(+5.07%)
Feb 05, 2020 192.46 193.08 189.58 190.31 2,426,534 +0.85(+0.45%)
Feb 04, 2020 188.49 191.16 187.60 189.46 2,382,486 +3.99(+2.15%)
Feb 03, 2020 184.98 188.41 184.37 185.47 2,434,737 +0.98(+0.53%)
Jan 31, 2020 186.79 187.92 184.02 184.48 1,714,378 -3.32(-1.77%)
Jan 30, 2020 186.87 188.10 184.46 187.80 1,584,261 -0.06(-0.03%)
Jan 29, 2020 187.79 189.35 187.12 187.86 1,529,750 +1.16(+0.62%)
Jan 28, 2020 187.13 188.24 184.43 186.70 2,153,390 +0.48(+0.26%)
Jan 27, 2020 181.51 187.40 180.62 186.21 4,276,538 -7.89(-4.07%)
Jan 24, 2020 197.57 198.13 193.15 194.11 2,561,095 -3.34(-1.69%)
Jan 23, 2020 197.65 200.01 195.40 197.44 2,942,127 -3.56(-1.77%)
Jan 22, 2020 204.43 205.72 199.96 201.01 2,674,895 -4.81(-2.34%)
Jan 21, 2020 203.63 206.01 201.09 205.82 2,225,862 -2.03(-0.98%)
Jan 17, 2020 207.08 208.36 206.45 207.85 1,213,267 +1.83(+0.89%)
Jan 16, 2020 206.54 207.29 205.32 206.02 1,717,724 -0.52(-0.25%)
Jan 15, 2020 204.19 207.12 204.19 206.54 1,794,696 +2.64(+1.29%)
Jan 14, 2020 202.06 204.73 201.60 203.90 1,517,486 +2.11(+1.04%)
Jan 13, 2020 200.04 201.85 198.94 201.79 1,306,985 +1.75(+0.87%)
Jan 10, 2020 200.53 200.53 198.74 200.04 1,282,874 -0.32(-0.16%)
Jan 09, 2020 197.60 200.42 195.78 200.37 1,351,032 +4.01(+2.04%)
Jan 08, 2020 196.13 197.94 194.73 196.36 1,707,725 +1.58(+0.81%)
Jan 07, 2020 194.74 195.88 193.96 194.78 1,256,610 -1.24(-0.63%)
Jan 06, 2020 192.66 196.15 192.32 196.02 2,569,432 +2.51(+1.30%)
Jan 03, 2020 193.34 195.25 192.59 193.50 1,138,370 -1.47(-0.76%)
Jan 02, 2020 195.24 196.49 194.55 194.98 1,204,570 -0.26(-0.14%)
Dec 31, 2019 194.45 195.78 194.34 195.24 572,834 +0.13(+0.07%)
Dec 30, 2019 196.56 196.93 194.69 195.11 720,000 -1.46(-0.75%)
Dec 27, 2019 196.26 196.87 195.51 196.57 523,538 +0.67(+0.34%)
Dec 26, 2019 194.73 196.21 194.38 195.90 1,155,814 +1.69(+0.87%)
Dec 24, 2019 194.62 194.98 194.02 194.21 346,768 -0.49(-0.25%)
Dec 23, 2019 196.12 196.12 194.13 194.70 1,311,987 -0.84(-0.43%)
Dec 20, 2019 193.39 196.60 193.39 195.54 3,360,630 +2.43(+1.26%)
Dec 19, 2019 193.51 194.66 192.45 193.12 1,283,788 +0.33(+0.17%)
Dec 18, 2019 192.06 193.63 191.83 192.78 1,293,828 +1.43(+0.75%)
Dec 17, 2019 191.66 191.72 187.62 191.36 2,010,986 -1.51(-0.78%)
Dec 16, 2019 193.57 194.48 191.71 192.87 1,346,628 +0.78(+0.40%)
Dec 13, 2019 190.00 192.61 188.76 192.09 1,076,590 +2.45(+1.29%)
Dec 12, 2019 187.69 189.93 187.42 189.65 1,178,661 +1.95(+1.04%)
Dec 11, 2019 187.64 189.67 187.16 187.70 1,205,241 +0.61(+0.32%)
Dec 10, 2019 187.25 187.42 185.46 187.09 1,856,999 -0.74(-0.39%)
Dec 09, 2019 187.85 188.78 186.08 187.83 1,206,724 +0.74(+0.39%)
Dec 06, 2019 187.70 188.00 186.11 187.09 829,473 +1.53(+0.83%)
Dec 05, 2019 187.10 187.64 184.47 185.56 2,298,600 -1.48(-0.79%)
Dec 04, 2019 184.19 187.41 183.23 187.05 1,785,792 +3.82(+2.08%)
Dec 03, 2019 183.66 184.01 181.66 183.23 1,581,737 -1.66(-0.90%)
Dec 02, 2019 184.39 185.11 183.24 184.89 1,246,554 +0.11(+0.06%)
Nov 29, 2019 184.16 185.62 183.50 184.78 667,831 -0.46(-0.25%)
Nov 27, 2019 184.68 185.69 183.85 185.24 1,586,905 +0.97(+0.53%)
Nov 26, 2019 184.29 185.25 182.84 184.27 1,868,104 +0.67(+0.37%)
Nov 25, 2019 182.84 183.88 181.42 183.60 1,182,586 +1.43(+0.79%)
Nov 22, 2019 181.76 182.69 181.10 182.16 916,141 +0.41(+0.23%)
Nov 21, 2019 183.38 184.66 180.84 181.75 1,708,314 -2.39(-1.30%)
Nov 20, 2019 184.21 185.30 181.26 184.13 1,829,566 -0.78(-0.42%)
Nov 19, 2019 182.32 184.96 181.84 184.92 1,347,422 +3.03(+1.66%)
Nov 18, 2019 180.27 182.41 180.12 181.89 1,780,465 +1.79(+1.00%)
Nov 15, 2019 180.78 181.33 179.34 180.10 1,448,285 -0.48(-0.27%)
Nov 14, 2019 178.11 180.82 177.71 180.58 1,591,896 +3.23(+1.82%)
Nov 13, 2019 177.24 178.26 175.68 177.35 1,083,789 +0.12(+0.07%)
Nov 12, 2019 177.10 178.27 176.52 177.23 1,100,188 +0.65(+0.37%)
Nov 11, 2019 176.67 177.28 175.46 176.58 858,743 -0.01(-0.01%)
Nov 08, 2019 177.01 178.10 175.37 176.59 989,313 +0.12(+0.07%)
Nov 07, 2019 176.99 178.30 175.73 176.47 1,565,898 +0.08(+0.04%)
Nov 06, 2019 174.49 176.85 173.90 176.39 1,445,488 +2.88(+1.66%)
Nov 05, 2019 172.22 174.79 171.32 173.51 1,789,774 +2.12(+1.24%)
Nov 04, 2019 176.44 176.63 169.51 171.39 2,467,297 -4.56(-2.59%)
Nov 01, 2019 176.66 177.88 173.16 175.94 1,813,406 +0.29(+0.17%)
Oct 31, 2019 175.71 177.21 169.78 175.65 4,677,745 -6.60(-3.62%)
Oct 30, 2019 181.71 183.54 181.06 182.25 3,175,685 +2.65(+1.48%)
Oct 29, 2019 175.44 182.41 174.95 179.60 2,724,482 +4.48(+2.56%)
Oct 28, 2019 176.50 177.27 174.77 175.12 1,791,568 -2.75(-1.55%)
Oct 25, 2019 176.34 179.52 175.78 177.87 1,580,208 +1.00(+0.57%)
Oct 24, 2019 176.49 178.09 175.68 176.87 1,553,395 +1.57(+0.90%)
Oct 23, 2019 174.59 177.38 174.39 175.30 1,709,895 +0.75(+0.43%)
Oct 22, 2019 176.87 178.88 173.94 174.54 1,699,381 -0.58(-0.33%)
Oct 21, 2019 174.45 176.80 174.30 175.12 2,364,204 +0.17(+0.10%)
Oct 18, 2019 176.01 176.28 173.36 174.95 3,782,807 -2.05(-1.16%)
Oct 17, 2019 182.76 184.44 176.82 177.00 2,045,598 -4.75(-2.61%)
Oct 16, 2019 181.57 181.78 178.24 181.75 1,256,583 +1.56(+0.86%)
Oct 15, 2019 182.09 183.37 180.10 180.19 1,322,467 -1.64(-0.90%)
Oct 14, 2019 183.13 184.03 180.13 181.83 915,243 -0.96(-0.53%)
Oct 11, 2019 180.66 184.59 179.76 182.80 1,283,700 +3.92(+2.19%)
Oct 10, 2019 180.11 180.85 177.83 178.87 2,460,614 -1.33(-0.74%)
Oct 09, 2019 179.70 181.68 178.90 180.20 1,424,629 +1.90(+1.06%)
Oct 08, 2019 182.24 182.93 177.91 178.31 1,542,049 -5.78(-3.14%)
Oct 07, 2019 186.62 187.62 183.93 184.09 1,960,911 -2.75(-1.47%)
Oct 04, 2019 183.13 187.14 183.13 186.84 1,033,217 +4.19(+2.29%)
Oct 03, 2019 181.25 183.48 180.74 182.66 1,439,757 +1.57(+0.87%)
Oct 02, 2019 184.26 184.82 180.41 181.08 1,566,558 -4.92(-2.65%)
Oct 01, 2019 187.58 189.93 185.17 186.00 1,263,040 -1.60(-0.85%)
Sep 30, 2019 185.13 188.13 184.41 187.60 1,423,201 +2.47(+1.33%)
Sep 27, 2019 185.97 186.19 183.46 185.13 1,059,198 +0.93(+0.51%)
Sep 26, 2019 182.92 185.05 182.63 184.20 1,015,103 +1.85(+1.01%)
Sep 25, 2019 183.88 184.66 181.70 182.35 1,192,101 -1.53(-0.83%)
Sep 24, 2019 184.26 187.26 183.23 183.88 1,771,302 +1.88(+1.04%)
Sep 23, 2019 181.67 183.58 180.63 182.00 1,043,612 +1.03(+0.57%)
Sep 20, 2019 181.78 183.68 180.90 180.97 2,368,244 -0.95(-0.52%)
Sep 19, 2019 180.84 183.24 180.84 181.92 1,345,630 +0.85(+0.47%)
Sep 18, 2019 180.53 181.29 179.00 181.07 1,347,499 +0.64(+0.36%)
Sep 17, 2019 182.37 183.37 180.22 180.43 1,700,460 -1.14(-0.63%)
Sep 16, 2019 182.49 183.32 179.49 181.57 1,853,370 -2.14(-1.17%)
Sep 13, 2019 184.31 186.47 182.54 183.71 1,852,219 -2.26(-1.22%)
Sep 12, 2019 188.50 189.52 185.78 185.97 1,526,421 -0.05(-0.03%)
Sep 11, 2019 187.16 188.59 185.87 186.02 1,414,863 -2.07(-1.10%)
Sep 10, 2019 192.14 192.37 186.71 188.09 2,457,482 -5.60(-2.89%)
Sep 09, 2019 195.20 195.35 192.78 193.69 1,933,231 -1.54(-0.79%)
Sep 06, 2019 193.39 195.67 193.30 195.22 2,014,683 +1.93(+1.00%)
Sep 05, 2019 193.97 195.00 191.94 193.29 2,239,590 +2.13(+1.11%)
Sep 04, 2019 189.98 192.34 187.78 191.16 2,569,110 +3.05(+1.62%)
Sep 03, 2019 185.54 188.23 185.39 188.11 2,133,922 +1.41(+0.76%)
Aug 30, 2019 191.30 191.82 185.14 186.70 2,508,757 -5.30(-2.76%)
Aug 29, 2019 192.83 193.84 190.38 192.00 1,706,232 +1.41(+0.74%)
Aug 28, 2019 187.95 190.61 187.27 190.59 1,785,297 +1.88(+1.00%)
Aug 27, 2019 190.10 190.77 187.89 188.71 1,316,150 +0.37(+0.19%)
Aug 26, 2019 187.39 190.04 185.87 188.35 1,779,705 +2.83(+1.53%)
Aug 23, 2019 189.63 191.22 184.65 185.51 1,929,913 -5.09(-2.67%)
Aug 22, 2019 192.11 193.20 188.28 190.60 1,499,163 -1.09(-0.57%)
Aug 21, 2019 192.21 193.03 189.40 191.69 2,508,401 +1.43(+0.75%)
Aug 20, 2019 187.62 193.84 186.89 190.26 3,620,573 +0.52(+0.27%)
Aug 19, 2019 183.68 190.87 180.02 189.75 5,648,159 +21.11(+12.52%)
Aug 16, 2019 166.16 170.43 165.60 168.64 2,605,277 +3.57(+2.16%)
Aug 15, 2019 165.86 167.53 164.37 165.07 2,297,655 +0.29(+0.18%)
Aug 14, 2019 165.95 167.03 164.34 164.78 2,299,714 -5.34(-3.14%)
Aug 13, 2019 166.20 172.68 164.95 170.12 1,842,787 +2.89(+1.73%)
Aug 12, 2019 170.32 170.32 164.70 167.23 1,819,532 -5.54(-3.21%)
Aug 09, 2019 175.35 176.30 171.20 172.77 1,261,564 -2.65(-1.51%)
Aug 08, 2019 172.41 176.38 171.95 175.43 1,392,842 +3.61(+2.10%)
Aug 07, 2019 167.69 172.28 166.51 171.81 1,968,170 +2.85(+1.69%)
Aug 06, 2019 165.60 169.52 165.43 168.96 2,502,424 +4.70(+2.86%)
Aug 05, 2019 169.24 169.24 163.00 164.26 2,108,184 -7.19(-4.19%)
Aug 02, 2019 171.26 173.41 170.44 171.45 1,310,343 -0.53(-0.31%)
Aug 01, 2019 173.60 176.09 171.68 171.97 1,850,022 -1.34(-0.78%)
Jul 31, 2019 177.39 177.60 171.35 173.32 2,046,489 -4.51(-2.53%)
Jul 30, 2019 181.30 183.24 177.31 177.82 1,581,774 -2.90(-1.60%)
Jul 29, 2019 179.98 181.06 178.88 180.72 976,047 +1.12(+0.62%)
Jul 26, 2019 178.96 179.66 177.25 179.60 729,031 +1.25(+0.70%)
Jul 25, 2019 177.25 178.63 176.40 178.35 834,735 +0.08(+0.05%)
Jul 24, 2019 177.85 178.47 176.96 178.27 1,271,680 -0.03(-0.02%)
Jul 23, 2019 178.22 178.62 176.90 178.30 768,830 +0.79(+0.45%)
Jul 22, 2019 179.96 180.46 177.19 177.50 1,009,362 -2.06(-1.15%)
Jul 19, 2019 181.20 181.58 179.08 179.57 1,318,845 +0.56(+0.31%)
Jul 18, 2019 178.37 179.58 177.65 179.01 812,812 +0.48(+0.27%)
Jul 17, 2019 177.77 179.86 177.68 178.53 1,076,744 +0.58(+0.33%)
Jul 16, 2019 176.99 178.63 176.15 177.95 1,349,598 +1.71(+0.97%)
Jul 15, 2019 176.34 177.70 175.77 176.24 997,763 +0.45(+0.26%)
Jul 12, 2019 175.23 177.46 174.85 175.78 930,311 +0.69(+0.39%)
Jul 11, 2019 173.63 176.01 172.91 175.10 1,363,605 +1.69(+0.97%)
Jul 10, 2019 173.49 174.82 172.76 173.41 980,963 +0.37(+0.21%)
Jul 09, 2019 173.68 173.79 172.50 173.04 997,662 -1.27(-0.73%)
Jul 08, 2019 173.97 174.67 173.67 174.32 713,091 -0.09(-0.05%)
Jul 05, 2019 174.93 175.01 172.45 174.41 871,117 -0.64(-0.37%)
Jul 03, 2019 173.34 175.85 172.22 175.05 690,773 +1.91(+1.10%)
Jul 02, 2019 171.74 174.64 171.68 173.14 1,305,330 +1.67(+0.97%)
Jul 01, 2019 173.97 174.94 170.25 171.47 2,289,380 -0.83(-0.48%)
Jun 28, 2019 171.82 172.61 171.49 172.30 1,313,318 +1.00(+0.58%)
Jun 27, 2019 172.67 173.13 171.29 171.30 1,473,128 -0.42(-0.25%)
Jun 26, 2019 172.84 173.80 171.01 171.73 992,142 -1.36(-0.79%)
Jun 25, 2019 173.06 173.59 171.60 173.09 1,336,732 +0.04(+0.02%)
Jun 24, 2019 171.78 173.22 171.12 173.06 1,165,327 +2.45(+1.43%)
Jun 21, 2019 172.14 172.47 170.24 170.61 2,019,395 -1.55(-0.90%)
Jun 20, 2019 170.79 172.77 170.11 172.16 1,441,411 +2.96(+1.75%)
Jun 19, 2019 168.08 169.77 166.82 169.21 1,345,680 +0.64(+0.38%)
Jun 18, 2019 169.33 169.35 167.75 168.57 1,638,650 +1.43(+0.86%)
Jun 17, 2019 166.82 167.85 165.68 167.14 1,104,933 +0.70(+0.42%)
Jun 14, 2019 167.34 167.52 165.87 166.44 1,381,864 -1.01(-0.60%)
Jun 13, 2019 167.75 168.10 166.21 167.45 1,374,259 +0.73(+0.44%)
Jun 12, 2019 167.83 168.53 165.29 166.71 1,315,173 -0.30(-0.18%)
Jun 11, 2019 167.97 168.37 166.32 167.01 1,266,450 -0.50(-0.30%)
Jun 10, 2019 166.68 168.04 165.73 167.51 1,052,818 +1.09(+0.66%)
Jun 07, 2019 164.40 166.88 164.40 166.42 1,150,827 +2.76(+1.68%)
Jun 06, 2019 159.97 164.07 159.70 163.66 1,682,085 +3.71(+2.32%)
Jun 05, 2019 159.26 159.96 157.78 159.96 1,151,147 +0.70(+0.44%)
Jun 04, 2019 155.91 159.26 155.57 159.25 1,687,860 +4.79(+3.10%)
Jun 03, 2019 151.88 155.21 151.69 154.46 1,940,818 +2.94(+1.94%)
May 31, 2019 155.25 155.25 151.43 151.53 1,488,881 -4.31(-2.77%)
May 30, 2019 154.71 156.30 154.35 155.84 1,204,012 +1.87(+1.22%)
May 29, 2019 155.93 155.93 151.63 153.96 1,597,360 -2.41(-1.54%)
May 28, 2019 154.80 159.36 154.80 156.37 1,840,785 +1.37(+0.88%)
May 24, 2019 156.43 156.64 154.23 155.00 1,358,432 -0.35(-0.22%)
May 23, 2019 155.94 156.62 153.23 155.35 1,524,879 -1.91(-1.22%)
May 22, 2019 158.07 158.61 156.97 157.27 1,230,790 -0.53(-0.34%)
May 21, 2019 158.18 158.77 156.97 157.80 1,272,606 +0.71(+0.45%)
May 20, 2019 156.81 158.08 155.44 157.09 1,522,117 -0.22(-0.14%)
May 17, 2019 158.45 161.27 157.28 157.31 1,885,758 -2.89(-1.80%)
May 16, 2019 159.55 162.35 157.85 160.20 1,826,867 +0.69(+0.43%)
May 15, 2019 156.54 159.71 156.30 159.52 1,441,620 +2.79(+1.78%)
May 14, 2019 155.37 157.37 155.10 156.73 1,962,514 +1.78(+1.15%)
May 13, 2019 151.57 155.09 150.94 154.95 2,597,334 +0.70(+0.46%)
May 10, 2019 154.38 155.46 151.55 154.24 2,789,213 -0.92(-0.59%)
May 09, 2019 155.79 155.79 152.89 155.16 2,020,756 -1.33(-0.85%)
May 08, 2019 156.84 158.42 156.02 156.50 2,290,304 -0.51(-0.32%)
May 07, 2019 158.43 158.68 155.29 157.00 2,678,680 -2.59(-1.62%)
May 06, 2019 160.32 162.00 158.61 159.59 2,308,133 -4.11(-2.51%)
May 03, 2019 160.51 163.89 159.31 163.70 1,400,413 +3.92(+2.46%)
May 02, 2019 158.42 159.98 156.44 159.78 2,476,137 -0.05(-0.03%)
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.