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

Estee Lauder Co (NY: EL )

123.36 +2.63 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 242.09 242.59 238.97 241.88 888,459 -1.77(-0.73%)
Dec 29, 2022 242.54 244.87 241.70 243.65 795,793 +3.65(+1.52%)
Dec 28, 2022 241.63 243.38 239.93 240.01 1,430,264 -2.05(-0.85%)
Dec 27, 2022 235.71 243.54 235.71 242.06 1,873,212 +7.09(+3.02%)
Dec 23, 2022 236.02 236.74 232.75 234.97 565,200 -1.17(-0.50%)
Dec 22, 2022 234.19 236.45 232.37 236.14 1,080,084 -1.61(-0.68%)
Dec 21, 2022 235.09 241.94 233.98 237.75 2,064,698 +6.07(+2.62%)
Dec 20, 2022 228.47 232.43 226.38 231.67 1,410,282 +1.37(+0.59%)
Dec 19, 2022 234.42 235.59 228.79 230.31 1,261,789 -4.58(-1.95%)
Dec 16, 2022 231.92 235.46 231.09 234.89 2,816,610 +0.33(+0.14%)
Dec 15, 2022 234.61 237.04 230.98 234.56 2,123,886 -8.40(-3.46%)
Dec 14, 2022 242.23 246.23 240.06 242.96 1,781,667 +1.03(+0.43%)
Dec 13, 2022 246.10 248.42 236.98 241.93 2,876,500 +3.63(+1.52%)
Dec 12, 2022 233.81 238.60 232.05 238.30 1,707,714 +3.93(+1.68%)
Dec 09, 2022 234.84 237.43 232.34 234.37 2,531,674 -2.15(-0.91%)
Dec 08, 2022 232.90 237.01 230.45 236.53 2,068,520 +9.84(+4.34%)
Dec 07, 2022 229.11 229.96 225.22 226.69 1,615,006 -4.41(-1.91%)
Dec 06, 2022 229.66 231.83 226.89 231.10 1,950,668 +5.44(+2.41%)
Dec 05, 2022 229.58 230.51 224.67 225.66 1,359,409 -7.35(-3.15%)
Dec 02, 2022 222.60 233.72 222.28 233.01 2,054,158 +6.87(+3.04%)
Dec 01, 2022 227.33 229.32 223.70 226.13 1,646,989 -3.73(-1.62%)
Nov 30, 2022 210.96 229.98 209.97 229.87 3,494,713 +20.33(+9.70%)
Nov 29, 2022 212.02 213.00 208.87 209.54 1,288,873 -1.66(-0.78%)
Nov 28, 2022 210.53 214.03 208.13 211.20 1,614,214 -2.63(-1.23%)
Nov 25, 2022 214.51 215.50 211.27 213.83 1,107,100 -2.62(-1.21%)
Nov 23, 2022 216.74 218.83 215.04 216.46 848,986 +0.41(+0.19%)
Nov 22, 2022 214.21 216.20 208.97 216.05 1,804,283 +3.28(+1.54%)
Nov 21, 2022 222.03 223.16 212.46 212.77 2,749,799 -14.13(-6.23%)
Nov 18, 2022 226.00 228.93 223.92 226.91 2,531,464 +5.15(+2.32%)
Nov 17, 2022 211.16 221.86 210.31 221.75 1,996,550 +5.10(+2.36%)
Nov 16, 2022 221.97 223.69 216.41 216.65 1,550,908 -3.96(-1.79%)
Nov 15, 2022 222.01 223.79 218.92 220.61 2,069,624 +6.13(+2.86%)
Nov 14, 2022 219.44 221.19 214.41 214.47 1,882,519 -7.34(-3.31%)
Nov 11, 2022 216.05 225.81 215.47 221.81 3,618,479 +9.07(+4.26%)
Nov 10, 2022 206.70 213.18 205.43 212.75 1,815,456 +13.69(+6.87%)
Nov 09, 2022 201.19 202.69 198.27 199.06 1,909,353 -2.99(-1.48%)
Nov 08, 2022 202.73 206.89 199.94 202.05 2,179,130 +1.83(+0.91%)
Nov 07, 2022 203.54 204.36 197.16 200.23 2,803,971 -4.39(-2.15%)
Nov 04, 2022 205.79 211.54 199.13 204.62 6,342,650 +16.28(+8.64%)
Nov 03, 2022 182.71 190.13 181.24 188.34 3,567,409 +3.71(+2.01%)
Nov 02, 2022 186.19 191.95 182.58 184.63 7,886,781 -16.33(-8.13%)
Nov 01, 2022 200.13 203.91 197.80 200.96 3,130,597 +6.09(+3.13%)
Oct 31, 2022 198.63 198.74 193.00 194.86 2,712,709 -5.78(-2.88%)
Oct 28, 2022 197.87 201.97 197.10 200.65 2,109,856 +1.95(+0.98%)
Oct 27, 2022 200.52 201.77 198.03 198.69 1,272,904 -1.53(-0.76%)
Oct 26, 2022 196.79 203.50 195.49 200.22 1,535,315 +0.86(+0.43%)
Oct 25, 2022 193.06 199.51 191.68 199.36 2,125,186 +8.10(+4.23%)
Oct 24, 2022 196.13 196.72 188.05 191.27 3,128,805 -4.87(-2.48%)
Oct 21, 2022 195.46 197.49 191.43 196.13 2,659,056 +0.83(+0.42%)
Oct 20, 2022 200.51 204.19 195.09 195.31 2,955,010 -6.16(-3.06%)
Oct 19, 2022 208.43 208.48 200.81 201.47 1,944,742 -7.73(-3.69%)
Oct 18, 2022 212.93 214.12 207.34 209.20 2,147,327 +2.20(+1.06%)
Oct 17, 2022 205.84 208.98 205.01 207.00 1,317,956 +3.57(+1.75%)
Oct 14, 2022 209.75 211.06 202.93 203.43 1,440,992 -3.84(-1.85%)
Oct 13, 2022 203.20 209.60 200.40 207.27 1,917,614 -1.79(-0.86%)
Oct 12, 2022 210.00 210.21 205.87 209.06 1,854,415 +1.02(+0.49%)
Oct 11, 2022 209.61 212.58 204.75 208.04 1,595,089 -2.77(-1.31%)
Oct 10, 2022 213.64 214.06 208.18 210.81 956,868 -2.79(-1.31%)
Oct 07, 2022 219.73 220.27 212.66 213.60 1,427,485 -9.07(-4.07%)
Oct 06, 2022 219.23 225.10 219.22 222.67 1,975,230 +2.78(+1.26%)
Oct 05, 2022 217.80 220.74 214.81 219.89 1,259,875 -0.99(-0.45%)
Oct 04, 2022 217.33 221.07 217.26 220.88 1,621,579 +7.94(+3.73%)
Oct 03, 2022 211.74 214.92 207.10 212.94 2,169,844 +3.10(+1.48%)
Sep 30, 2022 211.74 214.90 209.79 209.84 1,742,698 -3.35(-1.57%)
Sep 29, 2022 218.97 220.27 210.43 213.19 1,891,085 -8.54(-3.85%)
Sep 28, 2022 219.83 222.51 217.96 221.74 1,623,172 +2.00(+0.91%)
Sep 27, 2022 228.92 229.53 217.45 219.73 2,212,418 -6.20(-2.74%)
Sep 26, 2022 221.47 227.76 219.20 225.93 1,677,957 +3.34(+1.50%)
Sep 23, 2022 225.48 226.86 219.23 222.59 1,434,682 -5.72(-2.51%)
Sep 22, 2022 230.02 230.97 226.46 228.32 1,142,031 -2.87(-1.24%)
Sep 21, 2022 238.67 240.48 231.18 231.18 1,317,017 -1.59(-0.68%)
Sep 20, 2022 232.31 234.66 230.79 232.78 1,189,661 -2.10(-0.89%)
Sep 19, 2022 229.66 234.89 229.37 234.88 1,065,993 +2.22(+0.95%)
Sep 16, 2022 235.03 235.70 230.96 232.66 1,745,737 -5.25(-2.21%)
Sep 15, 2022 237.01 242.10 236.54 237.91 1,320,626 -1.32(-0.55%)
Sep 14, 2022 238.76 241.00 235.87 239.23 1,067,499 +0.85(+0.36%)
Sep 13, 2022 241.04 243.65 238.04 238.38 1,262,508 -9.88(-3.98%)
Sep 12, 2022 246.85 252.97 246.52 248.25 1,384,262 +2.45(+1.00%)
Sep 09, 2022 243.04 246.91 242.96 245.80 1,624,405 +4.82(+2.00%)
Sep 08, 2022 238.40 242.70 236.57 240.98 1,615,118 -0.05(-0.02%)
Sep 07, 2022 240.14 242.85 237.08 241.03 1,831,536 +1.79(+0.75%)
Sep 06, 2022 242.32 244.11 238.01 239.24 1,481,328 -2.11(-0.87%)
Sep 02, 2022 248.19 248.61 239.92 241.35 1,057,308 -2.78(-1.14%)
Sep 01, 2022 245.08 245.66 240.14 244.13 1,908,228 -3.11(-1.26%)
Aug 31, 2022 251.04 252.06 247.20 247.24 1,535,735 -2.65(-1.06%)
Aug 30, 2022 253.41 255.21 247.64 249.89 1,009,787 -2.07(-0.82%)
Aug 29, 2022 250.86 256.50 250.86 251.96 802,927 -1.98(-0.78%)
Aug 26, 2022 269.76 270.85 253.62 253.94 1,180,523 -14.97(-5.57%)
Aug 25, 2022 258.87 269.14 258.49 268.91 1,202,587 +11.53(+4.48%)
Aug 24, 2022 257.94 259.38 255.81 257.38 1,211,473 -0.13(-0.05%)
Aug 23, 2022 255.65 259.82 255.57 257.51 952,623 +0.28(+0.11%)
Aug 22, 2022 259.32 262.36 256.71 257.23 1,268,817 -7.77(-2.93%)
Aug 19, 2022 271.70 271.73 263.45 265.00 1,494,029 -8.09(-2.96%)
Aug 18, 2022 262.78 275.83 260.05 273.08 2,527,138 +4.94(+1.84%)
Aug 17, 2022 264.79 269.72 263.56 268.14 1,237,286 +0.40(+0.15%)
Aug 16, 2022 266.65 269.66 264.81 267.74 1,110,883 -0.25(-0.09%)
Aug 15, 2022 265.09 268.69 264.16 267.99 1,070,969 +0.96(+0.36%)
Aug 12, 2022 265.60 267.08 262.57 267.03 1,114,028 +4.87(+1.86%)
Aug 11, 2022 266.46 268.19 261.20 262.16 1,053,670 -2.07(-0.79%)
Aug 10, 2022 261.85 265.81 261.85 264.24 821,909 +6.66(+2.59%)
Aug 09, 2022 260.59 261.01 256.97 257.58 1,073,452 -4.39(-1.68%)
Aug 08, 2022 261.25 265.09 260.29 261.97 1,137,762 -0.56(-0.21%)
Aug 05, 2022 260.60 263.73 258.38 262.53 1,030,417 -2.49(-0.94%)
Aug 04, 2022 261.36 265.62 260.40 265.02 870,577 +3.64(+1.39%)
Aug 03, 2022 261.37 262.09 256.88 261.39 1,392,707 +1.13(+0.44%)
Aug 02, 2022 262.30 265.06 259.07 260.25 1,328,456 -4.97(-1.87%)
Aug 01, 2022 262.17 266.36 260.10 265.22 1,422,566 +0.40(+0.15%)
Jul 29, 2022 264.37 265.84 262.81 264.82 1,418,952 +1.76(+0.67%)
Jul 28, 2022 257.02 263.65 252.91 263.06 1,498,450 +7.63(+2.99%)
Jul 27, 2022 247.43 256.36 246.15 255.43 1,295,306 +11.25(+4.61%)
Jul 26, 2022 247.65 248.17 243.09 244.19 1,001,076 -6.66(-2.66%)
Jul 25, 2022 251.96 251.96 246.32 250.85 599,400 -1.37(-0.54%)
Jul 22, 2022 255.36 257.74 250.12 252.22 825,968 -2.40(-0.94%)
Jul 21, 2022 250.26 254.86 248.96 254.61 1,277,771 +4.63(+1.85%)
Jul 20, 2022 247.84 250.85 245.72 249.98 1,040,207 +2.33(+0.94%)
Jul 19, 2022 242.02 247.88 239.88 247.66 1,091,076 +9.34(+3.92%)
Jul 18, 2022 241.31 246.62 237.47 238.32 917,440 +0.22(+0.09%)
Jul 15, 2022 239.29 240.53 237.16 238.10 816,484 +1.51(+0.64%)
Jul 14, 2022 235.62 237.25 233.37 236.58 934,693 -1.42(-0.59%)
Jul 13, 2022 232.11 241.27 231.29 238.00 1,069,662 +1.10(+0.47%)
Jul 12, 2022 236.57 239.80 235.16 236.89 1,251,268 -1.25(-0.53%)
Jul 11, 2022 241.97 243.68 237.38 238.15 1,411,193 -5.71(-2.34%)
Jul 08, 2022 249.23 249.47 241.22 243.86 1,399,744 -7.62(-3.03%)
Jul 07, 2022 250.36 252.12 248.35 251.48 1,050,931 +2.04(+0.82%)
Jul 06, 2022 251.99 254.01 249.20 249.44 1,358,257 -1.74(-0.69%)
Jul 05, 2022 242.14 251.47 241.66 251.18 1,148,982 +2.43(+0.98%)
Jul 01, 2022 246.74 249.35 243.12 248.74 975,993 +1.79(+0.73%)
Jun 30, 2022 245.42 249.10 241.10 246.95 1,354,161 -2.25(-0.90%)
Jun 29, 2022 248.82 250.28 245.49 249.20 1,067,382 -0.37(-0.15%)
Jun 28, 2022 253.18 260.46 248.54 249.57 1,756,577 -5.33(-2.09%)
Jun 27, 2022 260.50 261.70 253.52 254.90 1,456,653 -7.11(-2.71%)
Jun 24, 2022 254.00 262.11 252.77 262.01 2,180,535 +11.29(+4.50%)
Jun 23, 2022 242.59 250.96 242.59 250.72 1,823,186 +10.33(+4.30%)
Jun 22, 2022 237.33 242.38 236.17 240.39 1,270,109 +1.12(+0.47%)
Jun 21, 2022 234.59 240.43 230.40 239.28 1,779,274 +8.66(+3.75%)
Jun 17, 2022 225.94 233.45 225.84 230.62 2,001,561 +4.57(+2.02%)
Jun 16, 2022 229.77 232.69 223.21 226.05 1,634,666 -9.70(-4.11%)
Jun 15, 2022 234.22 241.76 230.79 235.75 1,656,804 +2.27(+0.97%)
Jun 14, 2022 230.80 239.28 230.78 233.48 1,350,817 +2.44(+1.06%)
Jun 13, 2022 233.57 236.28 228.89 231.04 1,705,239 -10.88(-4.50%)
Jun 10, 2022 246.05 246.62 241.18 241.92 1,361,216 -9.03(-3.60%)
Jun 09, 2022 258.37 258.41 250.86 250.94 1,676,828 -8.79(-3.39%)
Jun 08, 2022 259.41 264.45 258.16 259.74 1,549,350 -3.36(-1.28%)
Jun 07, 2022 252.90 263.43 252.90 263.09 1,547,119 +5.47(+2.12%)
Jun 06, 2022 259.76 261.59 256.46 257.62 1,387,985 +1.42(+0.55%)
Jun 03, 2022 251.56 256.93 251.37 256.21 1,870,440 -0.17(-0.07%)
Jun 02, 2022 245.45 256.57 244.29 256.38 1,999,666 +13.56(+5.58%)
Jun 01, 2022 249.56 253.40 242.61 242.83 1,604,508 -4.10(-1.66%)
May 31, 2022 245.99 254.92 244.01 246.93 3,851,393 +2.71(+1.11%)
May 27, 2022 239.01 246.86 235.72 244.22 1,877,366 +11.69(+5.03%)
May 26, 2022 227.77 233.59 226.14 232.53 1,228,415 +8.02(+3.57%)
May 25, 2022 222.63 225.26 218.31 224.51 1,396,328 +0.05(+0.02%)
May 24, 2022 227.58 228.50 220.33 224.46 1,718,698 -4.39(-1.92%)
May 23, 2022 232.33 232.33 223.74 228.85 1,550,591 -0.59(-0.26%)
May 20, 2022 229.39 231.06 221.98 229.44 1,813,334 +1.77(+0.78%)
May 19, 2022 220.99 231.27 220.26 227.67 2,257,275 +6.05(+2.73%)
May 18, 2022 230.21 230.62 220.95 221.63 2,213,110 -13.01(-5.54%)
May 17, 2022 233.09 235.03 227.07 234.64 2,233,038 +6.97(+3.06%)
May 16, 2022 231.05 232.09 226.97 227.67 1,612,686 -4.85(-2.08%)
May 13, 2022 226.84 233.60 226.49 232.52 1,853,575 +9.08(+4.06%)
May 12, 2022 219.64 227.51 218.01 223.44 2,239,790 +1.46(+0.66%)
May 11, 2022 224.91 231.43 221.18 221.98 1,782,811 -0.18(-0.08%)
May 10, 2022 229.58 230.68 219.76 222.16 2,316,259 -3.77(-1.67%)
May 09, 2022 227.40 232.43 224.41 225.93 2,044,197 -6.50(-2.80%)
May 06, 2022 231.73 234.78 226.59 232.43 1,895,062 -1.48(-0.63%)
May 05, 2022 242.61 244.23 230.49 233.91 2,678,054 -14.92(-6.00%)
May 04, 2022 238.66 249.74 235.09 248.84 2,270,902 +11.36(+4.78%)
May 03, 2022 220.05 243.75 220.04 237.48 4,966,207 -14.62(-5.80%)
May 02, 2022 252.56 254.78 245.07 252.10 2,802,339 -3.32(-1.30%)
Apr 29, 2022 259.62 263.54 254.23 255.42 1,568,040 -8.00(-3.04%)
Apr 28, 2022 253.71 265.72 253.54 263.42 1,532,707 +12.28(+4.89%)
Apr 27, 2022 247.03 254.49 246.84 251.14 1,491,302 +4.71(+1.91%)
Apr 26, 2022 257.24 257.37 246.43 246.43 1,397,730 -13.01(-5.01%)
Apr 25, 2022 254.43 259.98 249.32 259.44 1,452,278 +4.04(+1.58%)
Apr 22, 2022 264.51 266.93 254.91 255.40 1,546,120 -7.65(-2.91%)
Apr 21, 2022 271.69 274.33 262.32 263.05 980,672 -6.10(-2.27%)
Apr 20, 2022 273.86 276.43 268.73 269.15 1,624,960 +3.58(+1.35%)
Apr 19, 2022 253.79 267.18 253.79 265.57 1,841,118 +10.10(+3.95%)
Apr 18, 2022 254.50 257.57 253.81 255.47 1,128,430 +0.24(+0.09%)
Apr 14, 2022 258.26 261.83 255.06 255.23 1,605,340 -2.62(-1.02%)
Apr 13, 2022 255.21 258.90 253.83 257.85 1,000,312 +3.75(+1.48%)
Apr 12, 2022 256.51 260.83 252.66 254.10 1,329,959 +0.41(+0.16%)
Apr 11, 2022 255.36 257.31 252.02 253.69 1,359,027 -4.22(-1.64%)
Apr 08, 2022 258.88 261.60 257.53 257.91 1,115,429 -0.37(-0.14%)
Apr 07, 2022 259.10 262.49 254.33 258.28 1,849,815 +2.21(+0.87%)
Apr 06, 2022 259.82 259.82 252.49 256.06 2,109,007 -7.67(-2.91%)
Apr 05, 2022 265.12 267.72 262.66 263.73 1,050,564 -5.77(-2.14%)
Apr 04, 2022 265.34 270.45 263.32 269.50 1,337,737 +4.07(+1.53%)
Apr 01, 2022 266.20 267.86 263.21 265.43 1,230,485 +2.02(+0.77%)
Mar 31, 2022 269.46 270.27 263.40 263.40 1,485,879 -6.62(-2.45%)
Mar 30, 2022 273.86 274.21 268.14 270.02 1,234,865 -5.58(-2.03%)
Mar 29, 2022 278.89 280.11 272.46 275.60 1,251,827 +7.07(+2.63%)
Mar 28, 2022 267.61 268.68 262.98 268.53 1,107,389 +2.64(+0.99%)
Mar 25, 2022 269.78 271.35 263.64 265.89 1,015,203 -1.73(-0.65%)
Mar 24, 2022 266.84 267.74 264.13 267.62 864,378 +3.14(+1.19%)
Mar 23, 2022 270.17 271.79 264.31 264.48 1,064,413 -8.19(-3.00%)
Mar 22, 2022 269.56 273.59 267.81 272.67 1,706,126 +7.67(+2.89%)
Mar 21, 2022 266.64 269.63 261.60 265.00 1,303,991 -2.81(-1.05%)
Mar 18, 2022 264.71 270.05 262.38 267.81 2,085,629 +4.33(+1.64%)
Mar 17, 2022 260.70 265.45 259.67 263.47 1,744,590 +1.46(+0.56%)
Mar 16, 2022 255.72 263.46 254.98 262.01 2,074,225 +11.59(+4.63%)
Mar 15, 2022 246.72 251.48 244.50 250.42 2,247,573 +8.24(+3.40%)
Mar 14, 2022 257.36 257.54 240.29 242.18 2,974,971 -13.40(-5.24%)
Mar 11, 2022 269.01 269.87 255.43 255.58 1,920,830 -8.83(-3.34%)
Mar 10, 2022 265.83 267.10 261.11 264.41 1,564,575 -4.18(-1.56%)
Mar 09, 2022 273.72 274.64 267.06 268.59 1,484,506 +7.58(+2.91%)
Mar 08, 2022 253.96 269.93 253.65 261.01 2,713,429 +5.77(+2.26%)
Mar 07, 2022 275.75 276.16 254.21 255.23 2,538,595 -21.10(-7.64%)
Mar 04, 2022 277.39 280.22 274.56 276.34 1,667,019 -6.30(-2.23%)
Mar 03, 2022 284.76 286.29 276.66 282.63 1,612,398 +0.44(+0.15%)
Mar 02, 2022 279.99 284.43 278.33 282.20 1,098,180 +5.96(+2.16%)
Mar 01, 2022 285.33 285.33 273.13 276.24 2,088,744 -10.39(-3.62%)
Feb 28, 2022 285.85 288.43 282.94 286.63 1,568,936 -3.87(-1.33%)
Feb 25, 2022 285.11 290.89 284.70 290.50 958,928 +7.55(+2.67%)
Feb 24, 2022 272.19 283.48 269.67 282.95 2,070,305 +2.12(+0.76%)
Feb 23, 2022 289.63 289.70 280.49 280.83 1,450,067 -4.59(-1.61%)
Feb 22, 2022 289.58 291.28 283.36 285.42 2,000,289 -7.06(-2.41%)
Feb 18, 2022 292.47 0 -1.25(-0.43%)
Feb 17, 2022 296.44 299.23 292.85 293.73 1,073,492 -4.21(-1.41%)
Feb 16, 2022 295.38 299.35 292.41 297.94 1,019,334 +1.08(+0.36%)
Feb 15, 2022 298.98 300.77 295.49 296.85 1,375,610 +3.55(+1.21%)
Feb 14, 2022 290.33 294.55 289.25 293.30 1,401,027 +2.97(+1.02%)
Feb 11, 2022 302.43 304.55 289.68 290.33 2,053,407 -14.33(-4.70%)
Feb 10, 2022 302.68 308.23 300.03 304.65 1,469,192 -4.28(-1.38%)
Feb 09, 2022 308.58 313.43 306.03 308.93 1,368,462 +4.79(+1.57%)
Feb 08, 2022 300.34 304.55 299.34 304.14 1,292,288 +0.63(+0.21%)
Feb 07, 2022 304.58 307.46 300.61 303.51 1,389,586 +1.04(+0.34%)
Feb 04, 2022 299.12 305.96 294.43 302.47 2,672,191 +9.87(+3.37%)
Feb 03, 2022 294.24 292.60 2,480,638 -15.49(-5.03%)
Feb 02, 2022 306.25 308.44 301.36 308.09 2,327,561 +4.01(+1.32%)
Feb 01, 2022 301.21 305.26 298.07 304.08 1,788,856 +3.12(+1.04%)
Jan 31, 2022 292.07 301.00 300.97 1,569,212 +7.72(+2.63%)
Jan 28, 2022 284.66 293.53 281.87 293.24 2,007,975 +5.40(+1.88%)
Jan 27, 2022 287.79 294.31 284.02 287.84 2,300,774 +5.43(+1.92%)
Jan 26, 2022 288.07 293.87 279.11 282.41 1,900,741 -1.58(-0.56%)
Jan 25, 2022 287.51 289.88 282.77 284.00 1,877,042 -7.32(-2.51%)
Jan 24, 2022 283.79 293.19 273.70 291.31 2,737,574 +4.60(+1.61%)
Jan 21, 2022 289.58 292.07 286.46 286.71 2,320,337 -3.90(-1.34%)
Jan 20, 2022 300.56 304.81 289.64 290.61 2,109,271 -8.17(-2.73%)
Jan 19, 2022 303.96 307.99 298.28 298.77 2,109,963 -1.38(-0.46%)
Jan 18, 2022 303.77 306.14 298.68 300.15 2,534,118 -10.71(-3.45%)
Jan 14, 2022 310.87 0 -11.90(-3.69%)
Jan 13, 2022 333.55 334.75 320.46 322.77 1,300,975 -10.78(-3.23%)
Jan 12, 2022 332.03 337.32 330.46 333.55 1,647,911 +4.81(+1.46%)
Jan 11, 2022 324.33 329.11 320.06 328.75 1,066,712 +4.52(+1.39%)
Jan 10, 2022 337.37 337.46 321.79 324.23 1,930,382 -18.38(-5.36%)
Jan 07, 2022 342.68 345.05 337.92 342.61 970,143 -0.44(-0.13%)
Jan 06, 2022 344.61 345.16 340.75 343.05 1,135,672 -0.69(-0.20%)
Jan 05, 2022 354.26 355.86 343.74 343.75 2,149,821 -15.20(-4.24%)
Jan 04, 2022 359.19 361.00 355.36 358.95 1,049,135 +1.51(+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.