Skip to main content

Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 266.59 271.67 263.96 271.60 1,365,932 +5.75(+2.16%)
Jan 30, 2023 263.78 266.48 262.88 265.85 1,168,375 +0.41(+0.16%)
Jan 27, 2023 270.05 270.31 264.77 265.43 1,841,602 -2.38(-0.89%)
Jan 26, 2023 270.71 271.37 265.00 267.81 1,990,012 -0.71(-0.26%)
Jan 25, 2023 268.17 270.17 264.42 268.52 1,325,810 -3.16(-1.16%)
Jan 24, 2023 267.70 272.19 265.69 271.68 1,560,958 +2.62(+0.97%)
Jan 23, 2023 264.66 269.15 263.38 269.06 1,586,736 +6.79(+2.59%)
Jan 20, 2023 254.86 262.53 254.86 262.27 1,276,958 +7.89(+3.10%)
Jan 19, 2023 255.10 256.66 253.88 254.38 1,326,544 -3.67(-1.42%)
Jan 18, 2023 262.40 263.44 257.88 258.04 1,441,900 -3.72(-1.42%)
Jan 17, 2023 260.74 264.11 259.23 261.76 1,417,127 -0.18(-0.07%)
Jan 13, 2023 256.64 262.49 256.64 261.93 932,613 +4.87(+1.90%)
Jan 12, 2023 259.37 260.41 254.41 257.06 1,284,531 -1.33(-0.52%)
Jan 11, 2023 258.47 259.76 256.01 258.39 1,114,454 +1.14(+0.44%)
Jan 10, 2023 256.18 259.63 254.99 257.26 1,291,543 +0.80(+0.31%)
Jan 09, 2023 256.42 261.87 251.13 256.45 2,066,348 -2.14(-0.83%)
Jan 06, 2023 257.02 262.07 255.58 258.59 1,742,980 +2.59(+1.01%)
Jan 05, 2023 255.03 256.90 251.90 256.00 1,450,187 -0.72(-0.28%)
Jan 04, 2023 253.69 257.75 251.78 256.73 1,584,462 +7.84(+3.15%)
Jan 03, 2023 251.11 251.11 245.62 248.89 1,723,128 +5.69(+2.34%)
Dec 30, 2022 243.42 243.92 240.27 243.20 883,628 -1.78(-0.73%)
Dec 29, 2022 243.87 246.21 243.03 244.99 791,466 +3.67(+1.52%)
Dec 28, 2022 242.95 244.71 241.24 241.32 1,422,487 -2.06(-0.85%)
Dec 27, 2022 237.00 244.87 237.00 243.38 1,863,027 +7.13(+3.02%)
Dec 23, 2022 237.31 238.04 234.03 236.25 562,126 -1.18(-0.50%)
Dec 22, 2022 235.47 237.74 233.65 237.43 1,074,212 -1.62(-0.68%)
Dec 21, 2022 236.37 243.26 235.26 239.05 2,053,472 +6.11(+2.62%)
Dec 20, 2022 229.71 233.70 227.62 232.94 1,402,614 +1.37(+0.59%)
Dec 19, 2022 235.70 236.88 230.04 231.57 1,254,929 -4.61(-1.95%)
Dec 16, 2022 233.18 236.74 232.35 236.17 2,801,296 +0.33(+0.14%)
Dec 15, 2022 235.89 238.34 232.24 235.84 2,112,339 -8.45(-3.46%)
Dec 14, 2022 243.56 247.57 241.37 244.29 1,771,980 +1.04(+0.43%)
Dec 13, 2022 247.45 249.78 238.28 243.25 2,860,860 +3.65(+1.52%)
Dec 12, 2022 235.09 239.91 233.32 239.60 1,698,429 +3.95(+1.68%)
Dec 09, 2022 236.12 238.73 233.61 235.65 2,517,909 -2.17(-0.91%)
Dec 08, 2022 234.17 238.31 231.71 237.82 2,057,273 +9.89(+4.34%)
Dec 07, 2022 230.36 231.21 226.45 227.93 1,606,225 -4.43(-1.91%)
Dec 06, 2022 230.92 233.10 228.13 232.36 1,940,062 +5.47(+2.41%)
Dec 05, 2022 230.83 231.77 225.90 226.89 1,352,018 -7.39(-3.15%)
Dec 02, 2022 223.81 235.00 223.50 234.28 2,042,990 +6.91(+3.04%)
Dec 01, 2022 228.58 230.58 224.92 227.37 1,638,034 -3.75(-1.62%)
Nov 30, 2022 212.11 231.23 211.12 231.13 3,475,712 +20.44(+9.70%)
Nov 29, 2022 213.18 214.17 210.01 210.69 1,281,865 -1.67(-0.78%)
Nov 28, 2022 211.68 215.20 209.27 212.35 1,605,438 -2.65(-1.23%)
Nov 25, 2022 215.69 216.68 212.42 215.00 1,101,080 -2.64(-1.21%)
Nov 23, 2022 217.93 220.03 216.22 217.64 844,370 +0.41(+0.19%)
Nov 22, 2022 215.38 217.38 210.12 217.23 1,794,473 +3.29(+1.54%)
Nov 21, 2022 223.24 224.38 213.62 213.94 2,734,848 -14.21(-6.23%)
Nov 18, 2022 227.24 230.18 225.15 228.15 2,517,700 +5.18(+2.32%)
Nov 17, 2022 212.31 223.07 211.47 222.97 1,985,694 +5.13(+2.35%)
Nov 16, 2022 223.18 224.91 217.59 217.84 1,542,476 -3.98(-1.79%)
Nov 15, 2022 223.22 225.01 220.12 221.81 2,058,371 +6.17(+2.86%)
Nov 14, 2022 220.64 222.40 215.58 215.65 1,872,284 -7.38(-3.31%)
Nov 11, 2022 217.23 227.04 216.65 223.03 3,598,805 +9.12(+4.26%)
Nov 10, 2022 207.83 214.35 206.55 213.91 1,805,585 +13.76(+6.87%)
Nov 09, 2022 202.29 203.79 199.36 200.15 1,898,972 -3.01(-1.48%)
Nov 08, 2022 203.84 208.03 201.03 203.16 2,167,282 +1.84(+0.91%)
Nov 07, 2022 204.65 205.48 198.24 201.32 2,788,726 -4.42(-2.15%)
Nov 04, 2022 206.91 212.69 200.22 205.74 6,308,165 +16.37(+8.64%)
Nov 03, 2022 183.71 191.17 182.23 189.37 3,548,013 +3.73(+2.01%)
Nov 02, 2022 187.21 193.00 183.57 185.64 7,843,900 -16.42(-8.13%)
Nov 01, 2022 201.22 205.03 198.88 202.05 3,113,576 +6.13(+3.13%)
Oct 31, 2022 199.72 199.82 194.05 195.93 2,697,960 -5.81(-2.88%)
Oct 28, 2022 198.95 203.07 198.18 201.74 2,098,385 +1.97(+0.98%)
Oct 27, 2022 201.62 202.88 199.11 199.78 1,265,983 -1.54(-0.76%)
Oct 26, 2022 197.86 204.62 196.56 201.31 1,526,967 +0.86(+0.43%)
Oct 25, 2022 194.12 200.60 192.73 200.45 2,113,631 +8.14(+4.23%)
Oct 24, 2022 197.21 197.79 189.08 192.31 3,111,793 -4.90(-2.48%)
Oct 21, 2022 196.52 198.57 192.47 197.21 2,644,598 +0.83(+0.42%)
Oct 20, 2022 201.60 205.31 196.16 196.38 2,938,943 -6.19(-3.06%)
Oct 19, 2022 209.57 209.62 201.91 202.57 1,934,169 -7.77(-3.69%)
Oct 18, 2022 214.09 215.29 208.47 210.34 2,135,652 +2.21(+1.06%)
Oct 17, 2022 206.96 210.13 206.13 208.13 1,310,790 +3.59(+1.75%)
Oct 14, 2022 210.90 212.22 204.04 204.55 1,433,157 -3.86(-1.85%)
Oct 13, 2022 204.31 210.74 201.50 208.41 1,907,188 -1.80(-0.86%)
Oct 12, 2022 211.15 211.36 207.00 210.21 1,844,333 +1.03(+0.49%)
Oct 11, 2022 210.75 213.74 205.87 209.18 1,586,416 -2.79(-1.31%)
Oct 10, 2022 214.81 215.23 209.31 211.96 951,666 -2.80(-1.31%)
Oct 07, 2022 220.94 221.47 213.82 214.77 1,419,723 -9.12(-4.07%)
Oct 06, 2022 220.43 226.33 220.42 223.89 1,964,491 +2.79(+1.26%)
Oct 05, 2022 218.99 221.95 215.98 221.09 1,253,025 -1.00(-0.45%)
Oct 04, 2022 218.52 222.28 218.45 222.09 1,612,763 +7.98(+3.73%)
Oct 03, 2022 212.90 216.09 208.23 214.10 2,158,047 +3.12(+1.48%)
Sep 30, 2022 212.90 216.08 210.94 210.99 1,733,223 -3.37(-1.57%)
Sep 29, 2022 220.17 221.47 211.58 214.36 1,880,803 -8.59(-3.85%)
Sep 28, 2022 221.03 223.73 219.16 222.95 1,614,347 +2.01(+0.91%)
Sep 27, 2022 230.17 230.78 218.64 220.94 2,200,389 -6.23(-2.74%)
Sep 26, 2022 222.68 229.01 220.40 227.17 1,668,834 +3.36(+1.50%)
Sep 23, 2022 226.71 228.10 220.43 223.81 1,426,881 -5.76(-2.51%)
Sep 22, 2022 231.27 232.23 227.70 229.56 1,135,822 -2.88(-1.24%)
Sep 21, 2022 239.97 241.80 232.45 232.45 1,309,857 -1.60(-0.68%)
Sep 20, 2022 233.58 235.94 232.06 234.05 1,183,193 -2.11(-0.89%)
Sep 19, 2022 230.91 236.17 230.63 236.16 1,060,197 +2.23(+0.95%)
Sep 16, 2022 236.32 236.99 232.22 233.93 1,736,245 -5.28(-2.21%)
Sep 15, 2022 238.31 243.43 237.84 239.21 1,313,445 -1.33(-0.55%)
Sep 14, 2022 240.07 242.32 237.16 240.54 1,061,695 +0.86(+0.36%)
Sep 13, 2022 242.36 244.99 239.35 239.68 1,255,644 -9.93(-3.98%)
Sep 12, 2022 248.20 254.36 247.87 249.61 1,376,736 +2.46(+1.00%)
Sep 09, 2022 244.37 248.26 244.29 247.14 1,615,573 +4.85(+2.00%)
Sep 08, 2022 239.71 244.03 237.86 242.30 1,606,336 -0.05(-0.02%)
Sep 07, 2022 241.46 244.17 238.38 242.35 1,821,578 +1.80(+0.75%)
Sep 06, 2022 243.65 245.44 239.32 240.55 1,473,274 -2.12(-0.87%)
Sep 02, 2022 249.55 249.97 241.23 242.67 1,051,559 -2.79(-1.14%)
Sep 01, 2022 246.42 247.00 241.46 245.46 1,897,853 -3.13(-1.26%)
Aug 31, 2022 252.41 253.44 248.55 248.59 1,527,386 -2.67(-1.06%)
Aug 30, 2022 254.80 256.60 248.99 251.26 1,004,296 -2.08(-0.82%)
Aug 29, 2022 252.23 257.90 252.23 253.34 798,561 -1.99(-0.78%)
Aug 26, 2022 271.23 272.33 255.00 255.33 1,174,105 -15.05(-5.57%)
Aug 25, 2022 260.28 270.62 259.90 270.38 1,196,049 +11.59(+4.48%)
Aug 24, 2022 259.35 260.79 257.21 258.79 1,204,887 -0.13(-0.05%)
Aug 23, 2022 257.05 261.24 256.97 258.92 947,443 +0.28(+0.11%)
Aug 22, 2022 260.74 263.79 258.12 258.63 1,261,918 -7.81(-2.93%)
Aug 19, 2022 273.18 273.21 264.89 266.44 1,485,905 -8.13(-2.96%)
Aug 18, 2022 264.22 277.33 261.47 274.57 2,513,398 +4.97(+1.84%)
Aug 17, 2022 266.24 271.20 265.00 269.60 1,230,559 +0.40(+0.15%)
Aug 16, 2022 268.11 271.13 266.26 269.20 1,104,843 -0.25(-0.09%)
Aug 15, 2022 266.54 270.16 265.61 269.46 1,065,146 +0.97(+0.36%)
Aug 12, 2022 267.05 268.54 264.01 268.49 1,107,971 +4.89(+1.86%)
Aug 11, 2022 267.92 269.65 262.63 263.60 1,047,941 -2.09(-0.79%)
Aug 10, 2022 263.29 267.27 263.29 265.68 817,440 +6.70(+2.59%)
Aug 09, 2022 262.02 262.44 258.37 258.99 1,067,616 -4.42(-1.68%)
Aug 08, 2022 262.68 266.54 261.71 263.40 1,131,576 -0.56(-0.21%)
Aug 05, 2022 262.03 265.18 259.79 263.97 1,024,815 -2.51(-0.94%)
Aug 04, 2022 262.79 267.07 261.83 266.47 865,843 +3.66(+1.39%)
Aug 03, 2022 262.80 263.52 258.29 262.82 1,385,135 +1.14(+0.44%)
Aug 02, 2022 263.73 266.51 260.49 261.68 1,321,233 -4.99(-1.87%)
Aug 01, 2022 263.61 267.82 261.52 266.67 1,414,832 +0.40(+0.15%)
Jul 29, 2022 265.81 267.29 264.25 266.27 1,411,238 +1.76(+0.67%)
Jul 28, 2022 258.43 265.09 254.29 264.50 1,490,302 +7.67(+2.99%)
Jul 27, 2022 248.79 257.76 247.50 256.83 1,288,263 +11.31(+4.61%)
Jul 26, 2022 249.00 249.53 244.42 245.52 995,633 -6.70(-2.66%)
Jul 25, 2022 253.34 253.34 247.67 252.22 596,141 -1.37(-0.54%)
Jul 22, 2022 256.75 259.15 251.49 253.59 821,477 -2.41(-0.94%)
Jul 21, 2022 251.62 256.25 250.32 256.00 1,270,824 +4.65(+1.85%)
Jul 20, 2022 249.20 252.22 247.06 251.35 1,034,552 +2.34(+0.94%)
Jul 19, 2022 243.35 249.24 241.19 249.01 1,085,144 +9.39(+3.92%)
Jul 18, 2022 242.63 247.97 238.77 239.62 912,452 +0.22(+0.09%)
Jul 15, 2022 240.60 241.84 238.45 239.40 812,044 +1.52(+0.64%)
Jul 14, 2022 236.91 238.55 234.65 237.88 929,611 -1.42(-0.59%)
Jul 13, 2022 233.38 242.59 232.55 239.30 1,063,846 +1.11(+0.47%)
Jul 12, 2022 237.87 241.11 236.44 238.19 1,244,465 -1.26(-0.52%)
Jul 11, 2022 243.29 245.01 238.68 239.45 1,403,521 -5.74(-2.34%)
Jul 08, 2022 250.59 250.83 242.54 245.19 1,392,134 -7.66(-3.03%)
Jul 07, 2022 251.73 253.50 249.70 252.85 1,045,217 +2.05(+0.82%)
Jul 06, 2022 253.37 255.40 250.56 250.81 1,350,873 -1.75(-0.69%)
Jul 05, 2022 243.46 252.85 242.99 252.55 1,142,735 +2.45(+0.98%)
Jul 01, 2022 248.09 250.72 244.45 250.10 970,687 +1.80(+0.73%)
Jun 30, 2022 246.76 250.46 242.42 248.30 1,346,799 -2.26(-0.90%)
Jun 29, 2022 250.18 251.65 246.83 250.56 1,061,579 -0.37(-0.15%)
Jun 28, 2022 254.56 261.88 249.90 250.93 1,747,027 -5.36(-2.09%)
Jun 27, 2022 261.92 263.13 254.91 256.29 1,448,734 -7.15(-2.71%)
Jun 24, 2022 255.39 263.54 254.15 263.44 2,168,680 +11.35(+4.50%)
Jun 23, 2022 243.91 252.33 243.91 252.09 1,813,274 +10.38(+4.30%)
Jun 22, 2022 238.63 243.71 237.46 241.71 1,263,203 +1.12(+0.47%)
Jun 21, 2022 235.87 241.75 231.66 240.59 1,769,600 +8.71(+3.75%)
Jun 17, 2022 227.17 234.73 227.07 231.88 1,990,679 +4.59(+2.02%)
Jun 16, 2022 231.02 233.97 224.43 227.29 1,625,778 -9.75(-4.11%)
Jun 15, 2022 235.50 243.08 232.05 237.04 1,647,796 +2.28(+0.97%)
Jun 14, 2022 232.07 240.59 232.05 234.76 1,343,472 +2.46(+1.06%)
Jun 13, 2022 234.84 237.57 230.15 232.30 1,695,967 -10.94(-4.50%)
Jun 10, 2022 247.39 247.97 242.50 243.24 1,353,815 -9.08(-3.60%)
Jun 09, 2022 259.79 259.82 252.23 252.32 1,667,711 -8.84(-3.39%)
Jun 08, 2022 260.83 265.89 259.57 261.16 1,540,926 -3.37(-1.28%)
Jun 07, 2022 254.29 264.87 254.29 264.53 1,538,707 +5.50(+2.12%)
Jun 06, 2022 261.18 263.02 257.86 259.03 1,380,438 +1.42(+0.55%)
Jun 03, 2022 252.94 258.33 252.75 257.61 1,860,270 -0.18(-0.07%)
Jun 02, 2022 246.79 257.97 245.62 257.79 1,988,794 +13.63(+5.58%)
Jun 01, 2022 250.92 254.78 243.94 244.16 1,595,784 -4.12(-1.66%)
May 31, 2022 247.33 256.31 245.34 248.28 3,830,453 +2.72(+1.11%)
May 27, 2022 240.31 248.21 237.01 245.56 1,867,159 +11.76(+5.03%)
May 26, 2022 229.02 234.87 227.37 233.80 1,221,736 +8.06(+3.57%)
May 25, 2022 223.85 226.49 219.50 225.74 1,388,736 +0.05(+0.02%)
May 24, 2022 228.82 229.75 221.54 225.69 1,709,354 -4.42(-1.92%)
May 23, 2022 233.60 233.60 224.96 230.11 1,542,160 -0.59(-0.26%)
May 20, 2022 230.64 232.32 223.19 230.70 1,803,475 +1.78(+0.78%)
May 19, 2022 222.20 232.54 221.46 228.92 2,245,003 +6.08(+2.73%)
May 18, 2022 231.47 231.88 222.16 222.84 2,201,077 -13.08(-5.54%)
May 17, 2022 234.37 236.32 228.31 235.92 2,220,897 +7.00(+3.06%)
May 16, 2022 232.31 233.36 228.21 228.92 1,603,917 -4.87(-2.08%)
May 13, 2022 228.08 234.88 227.73 233.79 1,843,497 +9.13(+4.07%)
May 12, 2022 220.84 228.75 219.20 224.66 2,227,612 +1.47(+0.66%)
May 11, 2022 226.14 232.69 222.39 223.19 1,773,118 -0.19(-0.08%)
May 10, 2022 230.84 231.94 220.96 223.38 2,303,666 -3.79(-1.67%)
May 09, 2022 228.65 233.70 225.63 227.17 2,033,083 -6.54(-2.80%)
May 06, 2022 232.99 236.07 227.83 233.70 1,884,758 -1.49(-0.63%)
May 05, 2022 243.94 245.57 231.75 235.19 2,663,494 -15.01(-6.00%)
May 04, 2022 239.97 251.10 236.38 250.20 2,258,555 +11.42(+4.78%)
May 03, 2022 221.25 245.08 221.25 238.78 4,939,206 -14.69(-5.80%)
May 02, 2022 253.94 256.18 246.41 253.48 2,787,103 -3.34(-1.30%)
Apr 29, 2022 261.04 264.98 255.62 256.81 1,559,515 -8.04(-3.04%)
Apr 28, 2022 255.10 267.17 254.93 264.86 1,524,374 +12.34(+4.89%)
Apr 27, 2022 248.38 255.88 248.19 252.51 1,483,194 +4.74(+1.91%)
Apr 26, 2022 258.65 258.78 247.78 247.78 1,390,130 -13.08(-5.01%)
Apr 25, 2022 255.82 261.40 250.68 260.86 1,444,382 +4.07(+1.58%)
Apr 22, 2022 265.95 268.38 256.31 256.79 1,537,714 -7.69(-2.91%)
Apr 21, 2022 273.18 275.82 263.75 264.49 975,340 -6.14(-2.27%)
Apr 20, 2022 275.36 277.94 270.19 270.62 1,616,126 +3.60(+1.35%)
Apr 19, 2022 255.18 268.64 255.18 267.02 1,831,108 +10.15(+3.95%)
Apr 18, 2022 255.89 258.98 255.20 256.87 1,122,294 +0.24(+0.09%)
Apr 14, 2022 259.67 263.26 256.45 256.63 1,596,612 -2.64(-1.02%)
Apr 13, 2022 256.61 260.31 255.22 259.26 994,874 +3.77(+1.48%)
Apr 12, 2022 257.91 262.26 254.04 255.49 1,322,728 +0.41(+0.16%)
Apr 11, 2022 256.75 258.72 253.40 255.08 1,351,638 -4.24(-1.64%)
Apr 08, 2022 260.29 263.03 258.94 259.32 1,109,364 -0.37(-0.14%)
Apr 07, 2022 260.52 263.92 255.72 259.69 1,839,758 +2.23(+0.87%)
Apr 06, 2022 261.24 261.24 253.88 257.46 2,097,540 -7.71(-2.91%)
Apr 05, 2022 266.57 269.18 264.10 265.18 1,044,852 -5.80(-2.14%)
Apr 04, 2022 266.79 271.93 264.76 270.97 1,330,463 +4.09(+1.53%)
Apr 01, 2022 267.66 269.33 264.65 266.88 1,223,794 +2.03(+0.77%)
Mar 31, 2022 270.93 271.75 264.85 264.85 1,477,801 -6.65(-2.45%)
Mar 30, 2022 275.36 275.71 269.61 271.50 1,228,151 -5.61(-2.03%)
Mar 29, 2022 280.42 281.64 273.95 277.11 1,245,021 +7.11(+2.63%)
Mar 28, 2022 269.08 270.15 264.42 270.00 1,101,368 +2.65(+0.99%)
Mar 25, 2022 271.25 272.83 265.08 267.35 1,009,683 -1.74(-0.65%)
Mar 24, 2022 268.30 269.20 265.57 269.08 859,679 +3.16(+1.19%)
Mar 23, 2022 271.64 273.28 265.75 265.93 1,058,626 -8.24(-3.00%)
Mar 22, 2022 271.03 275.09 269.27 274.16 1,696,849 +7.71(+2.89%)
Mar 21, 2022 268.09 271.11 263.03 266.45 1,296,901 -2.82(-1.05%)
Mar 18, 2022 266.16 271.53 263.81 269.27 2,074,290 +4.36(+1.64%)
Mar 17, 2022 262.12 266.90 261.09 264.91 1,735,104 +1.47(+0.56%)
Mar 16, 2022 257.11 264.90 256.37 263.44 2,062,947 +11.65(+4.63%)
Mar 15, 2022 248.07 252.85 245.83 251.79 2,235,353 +8.29(+3.40%)
Mar 14, 2022 258.77 258.95 241.60 243.51 2,958,796 -13.47(-5.24%)
Mar 11, 2022 270.49 271.34 256.82 256.98 1,910,387 -8.88(-3.34%)
Mar 10, 2022 267.29 268.56 262.54 265.86 1,556,068 -4.20(-1.56%)
Mar 09, 2022 275.21 276.15 268.52 270.06 1,476,435 +7.62(+2.91%)
Mar 08, 2022 255.34 271.41 255.03 262.43 2,698,676 +5.81(+2.26%)
Mar 07, 2022 277.25 277.67 255.60 256.63 2,524,793 -21.22(-7.64%)
Mar 04, 2022 278.91 281.75 276.06 277.85 1,657,956 -6.33(-2.23%)
Mar 03, 2022 286.32 287.86 278.17 284.18 1,603,632 +0.44(+0.15%)
Mar 02, 2022 281.52 285.98 279.85 283.74 1,092,210 +5.99(+2.16%)
Mar 01, 2022 286.89 286.89 274.62 277.75 2,077,388 -10.45(-3.62%)
Feb 28, 2022 287.41 290.00 284.49 288.20 1,560,406 -3.89(-1.33%)
Feb 25, 2022 286.67 292.49 286.25 292.09 953,714 +7.59(+2.67%)
Feb 24, 2022 273.68 285.02 271.14 284.50 2,059,049 +2.13(+0.76%)
Feb 23, 2022 291.22 291.29 282.02 282.37 1,442,183 -4.61(-1.61%)
Feb 22, 2022 291.17 292.88 284.91 286.98 1,989,414 -7.09(-2.41%)
Feb 18, 2022 294.07 0 -1.26(-0.43%)
Feb 17, 2022 298.06 300.86 294.45 295.33 1,067,655 -4.23(-1.41%)
Feb 16, 2022 296.99 300.99 294.01 299.56 1,013,791 +1.09(+0.36%)
Feb 15, 2022 300.61 302.42 297.11 298.48 1,368,131 +3.57(+1.21%)
Feb 14, 2022 291.92 296.16 290.83 294.90 1,393,409 +2.99(+1.02%)
Feb 11, 2022 304.09 306.21 291.26 291.92 2,042,243 -14.40(-4.70%)
Feb 10, 2022 304.34 309.92 301.67 306.32 1,461,204 -4.30(-1.38%)
Feb 09, 2022 310.27 315.14 307.71 310.62 1,361,022 +4.81(+1.57%)
Feb 08, 2022 301.98 306.21 300.98 305.80 1,285,262 +0.63(+0.21%)
Feb 07, 2022 306.24 309.14 302.25 305.17 1,382,030 +1.05(+0.34%)
Feb 04, 2022 300.76 307.63 296.04 304.12 2,657,662 +9.93(+3.37%)
Feb 03, 2022 295.85 294.20 2,467,150 -15.58(-5.03%)
Feb 02, 2022 307.93 310.12 303.01 309.77 2,314,906 +4.03(+1.32%)
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.