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 (%)
Oct 29, 2021 312.00 315.16 310.95 312.57 1,178,401 -1.13(-0.36%)
Oct 28, 2021 314.03 315.43 311.99 313.70 977,690 +0.12(+0.04%)
Oct 27, 2021 320.18 321.17 313.38 313.57 802,104 -5.47(-1.72%)
Oct 26, 2021 319.00 319.05 1,246,533 +0.96(+0.30%)
Oct 25, 2021 315.64 318.97 311.52 318.09 1,465,994 +2.33(+0.74%)
Oct 22, 2021 306.83 316.93 306.77 315.76 1,501,999 +9.51(+3.11%)
Oct 21, 2021 294.89 307.66 294.16 306.25 2,030,198 +13.03(+4.44%)
Oct 20, 2021 303.47 303.55 292.98 293.22 2,939,207 -7.88(-2.62%)
Oct 19, 2021 306.19 307.51 299.25 301.10 1,274,767 -5.71(-1.86%)
Oct 18, 2021 304.88 307.26 303.30 306.81 883,192 -2.37(-0.77%)
Oct 15, 2021 310.27 310.84 307.22 309.19 866,433 +1.23(+0.40%)
Oct 14, 2021 306.19 310.27 306.04 307.95 981,910 +4.37(+1.44%)
Oct 13, 2021 299.13 304.70 298.45 303.59 1,046,695 +5.72(+1.92%)
Oct 12, 2021 299.36 302.31 296.66 297.87 877,017 -0.85(-0.28%)
Oct 11, 2021 300.63 303.30 298.19 298.72 804,301 -1.69(-0.56%)
Oct 08, 2021 304.18 304.63 300.17 300.41 610,695 -2.97(-0.98%)
Oct 07, 2021 304.88 307.79 302.80 303.37 830,234 +1.20(+0.40%)
Oct 06, 2021 295.92 302.59 295.69 302.18 1,103,088 +0.36(+0.12%)
Oct 05, 2021 298.68 304.77 297.19 301.82 1,677,568 +6.73(+2.28%)
Oct 04, 2021 297.75 299.82 291.34 295.10 1,375,641 -4.32(-1.44%)
Oct 01, 2021 292.47 300.95 290.73 299.41 1,407,563 +10.36(+3.58%)
Sep 30, 2021 296.76 297.20 288.89 289.05 1,749,400 -6.24(-2.11%)
Sep 29, 2021 298.99 299.65 294.41 295.29 1,028,229 -3.03(-1.01%)
Sep 28, 2021 305.46 306.43 296.83 298.31 1,212,082 -8.81(-2.87%)
Sep 27, 2021 307.41 310.61 306.49 307.12 783,971 -1.90(-0.61%)
Sep 24, 2021 308.36 309.89 306.43 309.02 924,333 -0.64(-0.21%)
Sep 23, 2021 309.36 312.69 309.11 309.67 1,298,837 +2.66(+0.87%)
Sep 22, 2021 302.97 308.84 301.27 307.01 1,485,261 +6.73(+2.24%)
Sep 21, 2021 301.65 303.75 299.96 300.28 989,047 +0.94(+0.32%)
Sep 20, 2021 300.17 302.23 296.90 299.34 1,951,757 -8.94(-2.90%)
Sep 17, 2021 309.09 311.86 307.00 308.28 1,725,658 -3.13(-1.01%)
Sep 16, 2021 313.71 314.20 308.49 311.41 1,058,260 -3.01(-0.96%)
Sep 15, 2021 319.00 319.60 311.32 314.42 1,749,985 -4.40(-1.38%)
Sep 14, 2021 321.77 321.89 318.06 318.82 874,568 -2.03(-0.63%)
Sep 13, 2021 326.39 326.60 317.29 320.86 856,676 -2.68(-0.83%)
Sep 10, 2021 328.89 329.22 323.28 323.54 637,603 -1.71(-0.53%)
Sep 09, 2021 325.08 326.43 324.46 325.25 927,593 +0.70(+0.22%)
Sep 08, 2021 324.76 325.42 321.24 324.55 933,756 -0.78(-0.24%)
Sep 07, 2021 328.89 329.94 323.17 325.33 1,008,037 -4.11(-1.25%)
Sep 03, 2021 330.74 332.17 328.14 329.43 766,866 -2.15(-0.65%)
Sep 02, 2021 333.03 335.21 330.19 331.58 720,104 -0.24(-0.07%)
Sep 01, 2021 329.31 334.73 328.87 331.82 710,313 +3.68(+1.12%)
Aug 31, 2021 331.58 332.28 327.79 328.14 1,315,691 -2.88(-0.87%)
Aug 30, 2021 329.84 332.39 329.84 331.02 896,144 +3.07(+0.94%)
Aug 27, 2021 324.93 328.88 323.89 327.95 903,485 +4.17(+1.29%)
Aug 26, 2021 324.60 326.37 322.78 323.78 630,806 +1.13(+0.35%)
Aug 25, 2021 326.91 327.40 321.90 322.66 812,516 -2.19(-0.68%)
Aug 24, 2021 323.75 326.16 321.66 324.85 680,057 +1.26(+0.39%)
Aug 23, 2021 319.69 327.15 319.22 323.59 1,135,145 +5.88(+1.85%)
Aug 20, 2021 314.89 318.20 314.51 317.71 996,076 +2.68(+0.85%)
Aug 19, 2021 307.03 318.31 305.08 315.04 2,420,774 +8.01(+2.61%)
Aug 18, 2021 307.47 310.59 305.99 307.03 1,763,220 -3.39(-1.09%)
Aug 17, 2021 313.69 314.33 308.66 310.42 1,121,105 -5.18(-1.64%)
Aug 16, 2021 314.12 316.03 310.60 315.59 1,100,694 +1.33(+0.42%)
Aug 13, 2021 313.81 315.78 313.71 314.27 674,477 -0.17(-0.06%)
Aug 12, 2021 314.85 315.80 312.36 314.44 694,494 -0.78(-0.25%)
Aug 11, 2021 315.61 317.33 314.02 315.22 577,324 -0.12(-0.04%)
Aug 10, 2021 314.65 315.38 311.95 315.34 552,693 +1.20(+0.38%)
Aug 09, 2021 316.42 316.42 313.04 314.14 754,739 -2.27(-0.72%)
Aug 06, 2021 317.53 317.93 315.44 316.41 571,952 +0.13(+0.04%)
Aug 05, 2021 315.21 317.55 314.04 316.28 799,299 +2.80(+0.89%)
Aug 04, 2021 314.22 315.52 312.35 313.48 838,334 -1.69(-0.54%)
Aug 03, 2021 315.80 315.80 312.17 315.17 714,529 -0.12(-0.04%)
Aug 02, 2021 319.72 321.21 314.81 315.30 1,101,269 -5.93(-1.85%)
Jul 30, 2021 320.74 323.12 319.62 321.22 747,161 +0.23(+0.07%)
Jul 29, 2021 320.15 323.85 319.54 320.99 876,769 +2.62(+0.82%)
Jul 28, 2021 318.97 319.30 317.23 318.38 678,392 +1.05(+0.33%)
Jul 27, 2021 320.09 320.26 315.55 317.33 1,028,343 -3.41(-1.06%)
Jul 26, 2021 320.17 321.11 317.88 320.73 776,993 -0.22(-0.07%)
Jul 23, 2021 314.50 321.08 314.50 320.95 802,101 +6.71(+2.13%)
Jul 22, 2021 310.51 314.49 308.84 314.25 790,968 +3.37(+1.08%)
Jul 21, 2021 312.76 313.33 310.39 310.88 702,090 -0.36(-0.11%)
Jul 20, 2021 304.59 312.75 304.17 311.24 818,769 +7.06(+2.32%)
Jul 19, 2021 307.38 309.53 301.86 304.17 1,405,614 -8.06(-2.58%)
Jul 16, 2021 315.98 316.24 311.37 312.24 714,265 -2.38(-0.76%)
Jul 15, 2021 313.88 315.22 311.87 314.61 886,851 +0.38(+0.12%)
Jul 14, 2021 312.72 314.43 311.20 314.23 1,530,850 +5.71(+1.85%)
Jul 13, 2021 307.92 310.61 307.82 308.52 891,873 +0.14(+0.05%)
Jul 12, 2021 305.25 310.05 304.85 308.38 867,679 +2.51(+0.82%)
Jul 09, 2021 302.97 306.08 302.21 305.87 652,869 +4.14(+1.37%)
Jul 08, 2021 302.83 302.98 296.23 301.73 1,572,113 -5.37(-1.75%)
Jul 07, 2021 308.12 309.74 306.86 307.10 764,178 +0.11(+0.03%)
Jul 06, 2021 305.44 308.33 304.88 306.99 1,099,795 +1.42(+0.47%)
Jul 02, 2021 305.58 306.89 304.38 305.57 644,469 +0.46(+0.15%)
Jul 01, 2021 307.92 308.16 303.93 305.11 1,241,316 -0.96(-0.31%)
Jun 30, 2021 303.37 306.75 303.17 306.07 1,118,245 +0.55(+0.18%)
Jun 29, 2021 302.45 306.32 302.44 305.52 963,174 +2.86(+0.94%)
Jun 28, 2021 305.36 305.79 301.76 302.66 1,461,720 -1.36(-0.45%)
Jun 25, 2021 298.29 305.02 297.66 304.02 2,206,494 +6.98(+2.35%)
Jun 24, 2021 292.13 297.25 290.89 297.04 1,867,578 +6.08(+2.09%)
Jun 23, 2021 288.67 291.90 288.07 290.96 909,656 +1.80(+0.62%)
Jun 22, 2021 289.89 290.33 288.58 289.16 739,209 -0.93(-0.32%)
Jun 21, 2021 286.33 290.40 285.46 290.10 1,018,758 +5.39(+1.89%)
Jun 18, 2021 288.51 289.44 283.38 284.71 1,975,337 -3.87(-1.34%)
Jun 17, 2021 286.93 290.36 284.23 288.57 1,736,933 +0.87(+0.30%)
Jun 16, 2021 292.22 292.65 286.29 287.71 1,196,730 -3.67(-1.26%)
Jun 15, 2021 291.85 294.69 291.03 291.38 985,509 -0.39(-0.14%)
Jun 14, 2021 288.89 292.62 288.69 291.77 1,169,874 +2.89(+1.00%)
Jun 11, 2021 288.66 290.04 287.55 288.88 937,182 +1.87(+0.65%)
Jun 10, 2021 288.04 288.38 286.10 287.02 876,347 +0.42(+0.15%)
Jun 09, 2021 287.51 289.12 286.36 286.59 931,500 -2.10(-0.73%)
Jun 08, 2021 292.26 292.88 288.59 288.69 847,011 -2.83(-0.97%)
Jun 07, 2021 291.73 292.40 290.14 291.52 845,964 -0.38(-0.13%)
Jun 04, 2021 293.19 293.59 289.94 291.89 938,834 +0.45(+0.16%)
Jun 03, 2021 290.71 292.05 287.73 291.44 1,143,728 -0.75(-0.26%)
Jun 02, 2021 293.14 295.05 291.39 292.19 842,427 -0.40(-0.14%)
Jun 01, 2021 296.37 297.80 290.16 292.60 1,395,572 -2.35(-0.80%)
May 28, 2021 293.29 295.69 293.13 294.94 931,690 +2.86(+0.98%)
May 27, 2021 294.39 294.87 291.73 292.09 1,933,349 -1.69(-0.58%)
May 26, 2021 294.58 295.53 293.33 293.78 1,061,234 +0.62(+0.21%)
May 25, 2021 292.01 295.22 291.56 293.16 1,272,290 +2.62(+0.90%)
May 24, 2021 285.90 292.17 285.81 290.53 980,235 +5.49(+1.92%)
May 21, 2021 286.90 289.09 284.90 285.05 1,027,645 -1.17(-0.41%)
May 20, 2021 287.07 289.72 285.43 286.22 1,204,090 -0.44(-0.15%)
May 19, 2021 283.50 286.68 282.56 286.66 1,030,424 +2.14(+0.75%)
May 18, 2021 285.06 287.44 283.13 284.52 1,230,707 -0.42(-0.15%)
May 17, 2021 284.09 285.35 281.69 284.94 1,051,682 +0.15(+0.05%)
May 14, 2021 281.80 286.15 281.05 284.79 869,613 +5.25(+1.88%)
May 13, 2021 281.61 282.65 277.58 279.55 950,655 +0.91(+0.33%)
May 12, 2021 281.50 282.03 276.48 278.63 1,540,960 -4.55(-1.61%)
May 11, 2021 283.80 285.38 279.82 283.19 1,747,561 -3.44(-1.20%)
May 10, 2021 292.97 293.89 286.41 286.62 938,563 -4.76(-1.64%)
May 07, 2021 288.07 293.77 286.83 291.39 1,271,406 +3.84(+1.34%)
May 06, 2021 283.39 287.98 282.10 287.55 1,167,172 +4.94(+1.75%)
May 05, 2021 284.10 285.44 280.55 282.61 2,801,581 -7.59(-2.62%)
May 04, 2021 281.92 290.71 278.24 290.20 3,407,106 +12.66(+4.56%)
May 03, 2021 290.47 292.38 275.28 277.54 5,246,424 -23.89(-7.93%)
Apr 30, 2021 304.21 305.12 300.97 301.43 1,704,614 -2.83(-0.93%)
Apr 29, 2021 302.99 305.79 302.56 304.26 1,209,895 +1.20(+0.40%)
Apr 28, 2021 303.54 304.50 302.10 303.06 890,601 +0.00(+0.00%)
Apr 27, 2021 303.78 304.45 300.29 303.06 1,086,159 -0.72(-0.24%)
Apr 26, 2021 301.05 304.94 300.61 303.78 868,087 +2.36(+0.78%)
Apr 23, 2021 300.11 303.82 299.83 301.42 746,848 +1.63(+0.54%)
Apr 22, 2021 299.08 302.45 298.13 299.78 810,120 +2.13(+0.72%)
Apr 21, 2021 297.78 299.13 295.97 297.65 833,037 +0.42(+0.14%)
Apr 20, 2021 295.97 297.24 293.50 297.23 941,639 +0.24(+0.08%)
Apr 19, 2021 298.58 299.53 295.14 296.99 1,047,261 -2.99(-1.00%)
Apr 16, 2021 297.56 301.35 294.39 299.98 1,842,449 +6.88(+2.35%)
Apr 15, 2021 294.08 297.82 292.56 293.10 974,897 +0.71(+0.24%)
Apr 14, 2021 292.86 294.08 291.40 292.39 808,649 +1.34(+0.46%)
Apr 13, 2021 289.66 292.42 287.87 291.05 899,091 -0.21(-0.07%)
Apr 12, 2021 290.96 292.00 289.78 291.26 812,791 +1.06(+0.36%)
Apr 09, 2021 285.88 290.26 285.04 290.21 718,532 +3.40(+1.19%)
Apr 08, 2021 283.37 287.08 283.37 286.81 881,185 +3.31(+1.17%)
Apr 07, 2021 283.94 284.27 282.38 283.49 942,748 +0.12(+0.04%)
Apr 06, 2021 283.94 287.92 283.36 283.37 1,228,212 -0.26(-0.09%)
Apr 05, 2021 282.10 285.17 280.70 283.63 1,078,159 +2.82(+1.01%)
Apr 01, 2021 279.32 282.41 277.62 280.80 1,004,925 +1.42(+0.51%)
Mar 31, 2021 284.60 286.24 279.37 279.38 1,259,491 -4.11(-1.45%)
Mar 30, 2021 278.26 284.50 278.26 283.49 1,064,337 +4.42(+1.58%)
Mar 29, 2021 280.50 284.31 278.74 279.07 1,382,355 -1.71(-0.61%)
Mar 26, 2021 276.06 281.23 273.23 280.78 1,538,046 +5.91(+2.15%)
Mar 25, 2021 272.11 275.39 269.98 274.88 1,327,830 +1.13(+0.41%)
Mar 24, 2021 278.29 280.30 273.54 273.74 1,571,049 +3.55(+1.32%)
Mar 23, 2021 272.71 274.84 269.00 270.19 1,706,053 -4.71(-1.71%)
Mar 22, 2021 275.58 277.43 273.67 274.90 1,627,866 +0.92(+0.34%)
Mar 19, 2021 275.76 277.76 272.86 273.97 4,702,108 -1.70(-0.62%)
Mar 18, 2021 277.85 278.82 273.30 275.67 1,437,979 -3.60(-1.29%)
Mar 17, 2021 277.73 281.74 276.66 279.28 1,071,154 +1.75(+0.63%)
Mar 16, 2021 278.95 282.38 277.10 277.53 864,247 -0.60(-0.22%)
Mar 15, 2021 277.93 279.53 275.66 278.13 1,475,626 +0.33(+0.12%)
Mar 12, 2021 281.01 282.46 277.47 277.81 1,126,832 -2.33(-0.83%)
Mar 11, 2021 278.04 282.01 276.01 280.14 1,617,904 +6.14(+2.24%)
Mar 10, 2021 270.66 275.29 270.21 274.00 1,732,156 +5.02(+1.87%)
Mar 09, 2021 273.50 274.32 268.35 268.98 2,566,405 -0.05(-0.02%)
Mar 08, 2021 271.84 275.20 267.31 269.03 2,740,595 -12.31(-4.38%)
Mar 05, 2021 276.51 282.16 274.19 281.34 1,321,091 +7.40(+2.70%)
Mar 04, 2021 278.17 280.19 272.53 273.94 1,721,830 -4.18(-1.50%)
Mar 03, 2021 278.15 282.37 277.45 278.12 2,008,122 +0.00(+0.00%)
Mar 02, 2021 282.60 285.96 277.95 278.12 1,359,168 -4.24(-1.50%)
Mar 01, 2021 279.31 284.15 277.99 282.36 1,089,482 +7.77(+2.83%)
Feb 26, 2021 278.46 279.28 272.94 274.59 1,389,384 -3.61(-1.30%)
Feb 25, 2021 280.50 282.58 276.67 278.20 1,050,240 -4.03(-1.43%)
Feb 24, 2021 276.69 286.03 276.69 282.23 1,576,512 +2.34(+0.84%)
Feb 23, 2021 273.32 282.84 271.49 279.88 1,699,338 +6.18(+2.26%)
Feb 22, 2021 272.29 277.91 271.95 273.70 1,056,827 +0.28(+0.10%)
Feb 19, 2021 276.14 278.06 272.97 273.42 937,174 -2.68(-0.97%)
Feb 18, 2021 275.84 277.53 274.96 276.11 949,155 -1.56(-0.56%)
Feb 17, 2021 283.82 283.90 277.12 277.67 1,533,195 -5.90(-2.08%)
Feb 16, 2021 279.94 285.30 278.93 283.57 1,942,225 +5.26(+1.89%)
Feb 12, 2021 276.98 279.02 272.93 278.30 1,752,848 +0.47(+0.17%)
Feb 11, 2021 272.23 278.29 270.94 277.83 1,554,777 +5.14(+1.88%)
Feb 10, 2021 270.64 276.62 269.43 272.69 1,694,517 +4.84(+1.81%)
Feb 09, 2021 267.62 269.97 263.12 267.85 1,423,411 -1.14(-0.42%)
Feb 08, 2021 268.71 272.94 266.46 268.99 2,584,023 +7.41(+2.83%)
Feb 05, 2021 264.34 265.54 256.54 261.58 3,264,154 +18.95(+7.81%)
Feb 04, 2021 239.71 243.51 234.63 242.63 2,209,797 +4.25(+1.78%)
Feb 03, 2021 236.62 239.21 236.13 238.39 1,099,604 +1.69(+0.71%)
Feb 02, 2021 232.84 239.03 232.84 236.70 1,332,759 +4.80(+2.07%)
Feb 01, 2021 229.00 233.28 227.94 231.90 1,534,034 +4.99(+2.20%)
Jan 29, 2021 233.55 233.58 226.10 226.91 1,210,421 -8.08(-3.44%)
Jan 28, 2021 228.03 237.03 226.54 234.99 1,567,700 +8.85(+3.91%)
Jan 27, 2021 232.55 233.49 222.42 226.14 2,708,746 -9.07(-3.86%)
Jan 26, 2021 239.44 239.91 234.72 235.21 1,031,420 -4.52(-1.88%)
Jan 25, 2021 239.94 241.82 237.22 239.73 1,117,532 +0.18(+0.08%)
Jan 22, 2021 245.11 245.68 239.44 239.55 1,211,255 -5.22(-2.13%)
Jan 21, 2021 244.42 248.23 243.25 244.76 871,693 +0.05(+0.02%)
Jan 20, 2021 241.43 245.17 235.88 244.72 1,350,426 +6.50(+2.73%)
Jan 19, 2021 238.75 239.81 235.76 238.21 1,788,382 -0.66(-0.28%)
Jan 15, 2021 239.23 240.80 237.91 238.88 2,213,509 -0.85(-0.36%)
Jan 14, 2021 247.75 247.76 239.48 239.73 1,118,504 -6.37(-2.59%)
Jan 13, 2021 243.34 248.01 242.16 246.10 1,228,690 +1.20(+0.49%)
Jan 12, 2021 247.15 248.82 244.73 244.90 1,307,827 -2.59(-1.05%)
Jan 11, 2021 248.05 249.01 245.49 247.49 942,759 -2.51(-1.00%)
Jan 08, 2021 249.33 250.32 246.85 250.00 980,247 +2.36(+0.95%)
Jan 07, 2021 250.35 250.78 246.32 247.64 929,201 -0.07(-0.03%)
Jan 06, 2021 245.96 250.55 245.75 247.71 1,350,642 -0.47(-0.19%)
Jan 05, 2021 244.49 248.30 244.47 248.18 1,447,421 +3.68(+1.51%)
Jan 04, 2021 250.31 253.76 243.07 244.49 1,991,856 -10.74(-4.21%)
Dec 31, 2020 255.23 255.23 255.23 578,965 +3.42(+1.36%)
Dec 30, 2020 252.57 253.40 251.07 251.81 578,965 -0.12(-0.05%)
Dec 29, 2020 255.96 256.20 251.86 251.94 763,749 -1.03(-0.41%)
Dec 28, 2020 253.49 253.95 251.64 252.96 649,205 +2.75(+1.10%)
Dec 24, 2020 250.56 250.86 249.23 250.21 297,651 +1.27(+0.51%)
Dec 23, 2020 247.94 251.03 246.36 248.94 626,238 +2.08(+0.84%)
Dec 22, 2020 244.46 248.30 244.07 246.86 981,116 +2.82(+1.16%)
Dec 21, 2020 246.15 246.94 240.47 244.04 2,013,993 -6.51(-2.60%)
Dec 18, 2020 254.28 256.05 248.63 250.55 2,991,220 -2.42(-0.96%)
Dec 17, 2020 247.97 254.62 247.97 252.97 2,441,797 +4.94(+1.99%)
Dec 16, 2020 241.19 248.50 240.15 248.03 1,730,179 +7.94(+3.31%)
Dec 15, 2020 239.77 241.74 237.31 240.09 1,314,320 +2.83(+1.19%)
Dec 14, 2020 238.18 239.48 236.71 237.26 1,333,350 +1.63(+0.69%)
Dec 11, 2020 235.64 237.74 233.95 235.63 811,814 -0.75(-0.32%)
Dec 10, 2020 236.76 238.33 235.24 236.38 1,087,395 -0.11(-0.05%)
Dec 09, 2020 237.88 239.06 235.23 236.50 1,281,112 -1.75(-0.74%)
Dec 08, 2020 234.71 238.78 234.17 238.25 1,062,319 +2.61(+1.11%)
Dec 07, 2020 232.89 235.97 232.05 235.64 1,066,378 +1.57(+0.67%)
Dec 04, 2020 235.81 236.46 231.62 234.07 1,188,832 -1.28(-0.55%)
Dec 03, 2020 234.32 237.91 234.07 235.36 1,062,924 +0.13(+0.06%)
Dec 02, 2020 235.01 237.17 234.16 235.22 972,322 -1.77(-0.75%)
Dec 01, 2020 239.94 240.53 235.44 237.00 1,588,742 +1.77(+0.75%)
Nov 30, 2020 233.79 235.85 230.36 235.22 3,637,860 -0.59(-0.25%)
Nov 27, 2020 236.22 236.88 232.06 235.82 658,400 -0.36(-0.15%)
Nov 25, 2020 236.53 238.07 235.72 236.18 1,123,036 +1.00(+0.42%)
Nov 24, 2020 230.61 236.05 230.25 235.19 1,489,077 +5.85(+2.55%)
Nov 23, 2020 231.05 231.48 227.35 229.34 1,752,856 -0.82(-0.36%)
Nov 20, 2020 231.90 233.81 229.68 230.16 1,386,942 -1.30(-0.56%)
Nov 19, 2020 235.32 236.20 228.60 231.46 2,711,325 -8.04(-3.36%)
Nov 18, 2020 246.29 246.61 239.41 239.50 1,212,896 -6.34(-2.58%)
Nov 17, 2020 244.19 248.26 243.16 245.84 1,035,233 -1.33(-0.54%)
Nov 16, 2020 247.57 248.55 241.94 247.18 1,350,102 +3.09(+1.27%)
Nov 13, 2020 239.19 244.55 238.82 244.08 960,930 +5.38(+2.25%)
Nov 12, 2020 237.17 239.94 236.27 238.71 928,465 +1.20(+0.51%)
Nov 11, 2020 238.61 240.23 236.75 237.50 1,308,470 +0.84(+0.36%)
Nov 10, 2020 236.06 239.41 235.56 236.66 1,545,426 +1.09(+0.46%)
Nov 09, 2020 238.79 245.00 235.37 235.57 1,999,267 +7.24(+3.17%)
Nov 06, 2020 227.82 229.49 225.16 228.33 988,105 +1.70(+0.75%)
Nov 05, 2020 221.02 227.36 219.81 226.62 1,460,492 +8.72(+4.00%)
Nov 04, 2020 217.03 220.93 215.72 217.91 1,020,562 +2.83(+1.32%)
Nov 03, 2020 216.29 217.72 211.89 215.07 1,729,562 +0.90(+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.