Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Estee Lauder Co
(NY:
EL
)
147.45
+2.46 (+1.70%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
189.19
190.33
186.38
186.85
1,692,632
-3.36(-1.77%)
Jan 30, 2020
189.27
190.52
186.83
190.22
1,564,165
-0.06(-0.03%)
Jan 29, 2020
190.21
191.79
189.53
190.27
1,510,346
+1.18(+0.62%)
Jan 28, 2020
189.54
190.66
186.80
189.09
2,126,075
+0.49(+0.26%)
Jan 27, 2020
183.84
189.80
182.94
188.61
4,222,292
-7.99(-4.07%)
Jan 24, 2020
200.11
200.67
195.63
196.60
2,528,608
-3.38(-1.69%)
Jan 23, 2020
200.19
202.58
197.91
199.98
2,904,807
-3.61(-1.77%)
Jan 22, 2020
207.06
208.36
202.53
203.59
2,640,965
-4.87(-2.34%)
Jan 21, 2020
206.24
208.66
203.68
208.46
2,197,628
-2.06(-0.98%)
Jan 17, 2020
209.74
211.04
209.10
210.52
1,197,877
+1.86(+0.89%)
Jan 16, 2020
209.19
209.96
207.96
208.66
1,695,936
-0.53(-0.25%)
Jan 15, 2020
206.81
209.78
206.81
209.19
1,771,931
+2.67(+1.29%)
Jan 14, 2020
204.65
207.36
204.19
206.52
1,498,237
+2.14(+1.05%)
Jan 13, 2020
202.61
204.44
201.49
204.38
1,290,407
+1.77(+0.87%)
Jan 10, 2020
203.10
203.10
201.29
202.61
1,266,602
-0.33(-0.16%)
Jan 09, 2020
200.14
203.00
198.30
202.94
1,333,894
+4.06(+2.04%)
Jan 08, 2020
198.65
200.48
197.23
198.88
1,686,064
+1.60(+0.81%)
Jan 07, 2020
197.24
198.39
196.45
197.28
1,240,670
-1.25(-0.63%)
Jan 06, 2020
195.14
198.67
194.79
198.53
2,536,840
+2.55(+1.30%)
Jan 03, 2020
195.83
197.76
195.06
195.99
1,123,930
-1.49(-0.76%)
Jan 02, 2020
197.75
199.01
197.05
197.48
1,189,291
-0.27(-0.14%)
Dec 31, 2019
196.95
198.30
196.84
197.75
565,568
+0.13(+0.07%)
Dec 30, 2019
199.08
199.46
197.19
197.62
710,868
-1.48(-0.75%)
Dec 27, 2019
198.78
199.40
198.02
199.10
516,897
+0.68(+0.34%)
Dec 26, 2019
197.23
198.73
196.88
198.42
1,141,153
+1.71(+0.87%)
Dec 24, 2019
197.12
197.48
196.51
196.71
342,370
-0.50(-0.25%)
Dec 23, 2019
198.64
198.64
196.62
197.21
1,295,345
-0.85(-0.43%)
Dec 20, 2019
195.87
199.13
195.87
198.06
3,318,002
+2.46(+1.26%)
Dec 19, 2019
196.00
197.16
194.93
195.60
1,267,504
+0.34(+0.17%)
Dec 18, 2019
194.52
196.11
194.29
195.26
1,277,416
+1.45(+0.75%)
Dec 17, 2019
194.12
194.19
190.03
193.81
1,985,478
-1.53(-0.78%)
Dec 16, 2019
196.06
196.97
194.17
195.35
1,329,546
+0.78(+0.40%)
Dec 13, 2019
192.45
195.09
191.18
194.56
1,062,934
+2.48(+1.29%)
Dec 12, 2019
190.10
192.37
189.83
192.08
1,163,710
+1.97(+1.04%)
Dec 11, 2019
190.05
192.11
189.56
190.11
1,189,953
+0.61(+0.32%)
Dec 10, 2019
189.66
189.83
187.85
189.50
1,833,444
-0.75(-0.39%)
Dec 09, 2019
190.26
191.21
188.47
190.24
1,191,417
+0.75(+0.39%)
Dec 06, 2019
190.11
190.42
188.50
189.50
818,951
+1.55(+0.83%)
Dec 05, 2019
189.51
190.05
186.84
187.95
2,269,443
-1.50(-0.79%)
Dec 04, 2019
186.56
189.82
185.58
189.45
1,763,140
+3.87(+2.08%)
Dec 03, 2019
186.02
186.38
183.99
185.58
1,561,673
-1.69(-0.90%)
Dec 02, 2019
186.76
187.49
185.59
187.27
1,230,742
+0.11(+0.06%)
Nov 29, 2019
186.53
188.00
185.86
187.15
659,360
-0.47(-0.25%)
Nov 27, 2019
187.06
188.07
186.21
187.62
1,566,776
+0.98(+0.53%)
Nov 26, 2019
186.65
187.63
185.19
186.64
1,844,408
+0.68(+0.37%)
Nov 25, 2019
185.19
186.24
183.75
185.96
1,167,586
+1.45(+0.79%)
Nov 22, 2019
184.09
185.04
183.43
184.50
904,520
+0.42(+0.23%)
Nov 21, 2019
185.74
187.04
183.16
184.08
1,686,645
-2.42(-1.30%)
Nov 20, 2019
186.58
187.69
183.59
186.50
1,806,359
-0.79(-0.42%)
Nov 19, 2019
184.67
187.33
184.18
187.29
1,330,330
+3.07(+1.66%)
Nov 18, 2019
182.59
184.75
182.43
184.23
1,757,881
+1.81(+0.99%)
Nov 15, 2019
183.10
183.66
181.65
182.41
1,429,915
-0.49(-0.27%)
Nov 14, 2019
180.40
183.15
180.00
182.90
1,571,703
+3.27(+1.82%)
Nov 13, 2019
179.52
180.55
177.93
179.63
1,070,041
+0.12(+0.07%)
Nov 12, 2019
179.38
180.56
178.78
179.51
1,086,232
+0.66(+0.37%)
Nov 11, 2019
178.94
179.56
177.71
178.85
847,850
-0.01(-0.01%)
Nov 08, 2019
179.28
180.39
177.62
178.86
976,764
+0.12(+0.07%)
Nov 07, 2019
179.26
180.59
177.99
178.74
1,546,035
+0.08(+0.04%)
Nov 06, 2019
176.73
179.12
176.13
178.66
1,427,152
+2.92(+1.66%)
Nov 05, 2019
174.44
177.04
173.52
175.74
1,767,072
+2.15(+1.24%)
Nov 04, 2019
178.71
178.90
171.69
173.59
2,436,000
-4.61(-2.59%)
Nov 01, 2019
178.93
180.17
175.38
178.20
1,790,403
+0.30(+0.17%)
Oct 31, 2019
177.96
179.49
171.96
177.91
4,618,409
-6.69(-3.62%)
Oct 30, 2019
184.05
185.90
183.39
184.59
3,135,403
+2.68(+1.48%)
Oct 29, 2019
177.69
184.75
177.20
181.91
2,689,923
+4.54(+2.56%)
Oct 28, 2019
178.76
179.55
177.02
177.37
1,768,843
-2.79(-1.55%)
Oct 25, 2019
178.60
181.83
178.04
180.16
1,560,164
+1.01(+0.56%)
Oct 24, 2019
178.75
180.38
177.93
179.15
1,533,691
+1.59(+0.90%)
Oct 23, 2019
176.84
179.66
176.63
177.55
1,688,206
+0.76(+0.43%)
Oct 22, 2019
179.15
181.18
176.18
176.79
1,677,825
-0.58(-0.33%)
Oct 21, 2019
176.69
179.07
176.54
177.37
2,334,215
+0.17(+0.10%)
Oct 18, 2019
178.27
178.54
175.58
177.20
3,734,824
-2.07(-1.16%)
Oct 17, 2019
185.11
186.81
179.09
179.27
2,019,651
-4.81(-2.61%)
Oct 16, 2019
183.90
184.11
180.53
184.08
1,240,644
+1.58(+0.86%)
Oct 15, 2019
184.43
185.73
182.41
182.51
1,305,692
-1.66(-0.90%)
Oct 14, 2019
185.48
186.40
182.44
184.17
903,633
-0.98(-0.53%)
Oct 11, 2019
182.99
186.96
182.07
185.15
1,267,417
+3.97(+2.19%)
Oct 10, 2019
182.42
183.17
180.11
181.17
2,429,402
-1.35(-0.74%)
Oct 09, 2019
182.01
184.02
181.20
182.52
1,406,559
+1.92(+1.06%)
Oct 08, 2019
184.58
185.28
180.20
180.60
1,522,489
-5.85(-3.14%)
Oct 07, 2019
189.01
190.03
186.29
186.45
1,936,038
-2.79(-1.47%)
Oct 04, 2019
185.48
189.55
185.48
189.24
1,020,111
+4.24(+2.29%)
Oct 03, 2019
183.58
185.84
183.06
185.00
1,421,494
+1.59(+0.87%)
Oct 02, 2019
186.62
187.20
182.73
183.41
1,546,687
-4.99(-2.65%)
Oct 01, 2019
189.99
192.38
187.55
188.39
1,247,019
-1.62(-0.85%)
Sep 30, 2019
187.51
190.55
186.78
190.02
1,405,148
+2.50(+1.33%)
Sep 27, 2019
188.36
188.58
185.81
187.51
1,045,763
+0.94(+0.51%)
Sep 26, 2019
185.27
187.43
184.98
186.57
1,002,227
+1.87(+1.01%)
Sep 25, 2019
186.24
187.03
184.04
184.70
1,176,980
-1.55(-0.83%)
Sep 24, 2019
186.62
189.66
185.58
186.24
1,748,834
+1.91(+1.04%)
Sep 23, 2019
184.01
185.94
182.95
184.33
1,030,374
+1.04(+0.57%)
Sep 20, 2019
184.11
186.04
183.22
183.29
2,338,204
-0.96(-0.52%)
Sep 19, 2019
183.16
185.59
183.16
184.26
1,328,561
+0.86(+0.47%)
Sep 18, 2019
182.85
183.62
181.30
183.40
1,330,407
+0.65(+0.36%)
Sep 17, 2019
184.72
185.72
182.54
182.75
1,678,891
-1.16(-0.63%)
Sep 16, 2019
184.84
185.68
181.79
183.90
1,829,860
-2.17(-1.17%)
Sep 13, 2019
186.67
188.87
184.89
186.07
1,828,724
-2.29(-1.22%)
Sep 12, 2019
190.92
191.95
188.17
188.36
1,507,059
-0.05(-0.03%)
Sep 11, 2019
189.57
191.01
188.25
188.41
1,396,916
-2.09(-1.10%)
Sep 10, 2019
194.61
194.84
189.11
190.50
2,426,310
-5.67(-2.89%)
Sep 09, 2019
197.70
197.86
195.25
196.18
1,908,708
-1.56(-0.79%)
Sep 06, 2019
195.87
198.18
195.78
197.73
1,989,128
+1.96(+1.00%)
Sep 05, 2019
196.46
197.50
194.41
195.78
2,211,182
+2.16(+1.12%)
Sep 04, 2019
192.42
194.81
190.20
193.62
2,536,522
+3.09(+1.62%)
Sep 03, 2019
187.92
190.65
187.77
190.53
2,106,854
+1.43(+0.76%)
Aug 30, 2019
193.76
194.29
187.52
189.10
2,476,934
-5.37(-2.76%)
Aug 29, 2019
195.31
196.33
192.82
194.47
1,684,590
+1.42(+0.74%)
Aug 28, 2019
190.37
193.06
189.68
193.04
1,762,651
+1.91(+1.00%)
Aug 27, 2019
192.55
193.22
190.31
191.14
1,299,455
+0.37(+0.20%)
Aug 26, 2019
189.79
192.48
188.25
190.76
1,757,130
+2.87(+1.53%)
Aug 23, 2019
192.07
193.67
187.02
187.90
1,905,433
-5.16(-2.67%)
Aug 22, 2019
194.58
195.68
190.70
193.05
1,480,147
-1.10(-0.57%)
Aug 21, 2019
194.68
195.51
191.83
194.16
2,476,583
+1.45(+0.75%)
Aug 20, 2019
190.03
196.33
189.29
192.71
3,574,647
+0.53(+0.27%)
Aug 19, 2019
186.04
193.32
182.33
192.19
5,576,515
+21.38(+12.52%)
Aug 16, 2019
168.29
172.61
167.73
170.81
2,572,230
+3.61(+2.16%)
Aug 15, 2019
167.99
169.68
166.49
167.20
2,268,510
+0.29(+0.18%)
Aug 14, 2019
168.08
169.18
166.45
166.90
2,270,543
-5.40(-3.14%)
Aug 13, 2019
168.34
174.90
167.07
172.30
1,819,412
+2.93(+1.73%)
Aug 12, 2019
172.50
172.50
166.81
169.38
1,796,452
-5.61(-3.21%)
Aug 09, 2019
177.60
178.56
173.40
174.99
1,245,561
-2.69(-1.51%)
Aug 08, 2019
174.63
178.65
174.16
177.68
1,375,175
+3.66(+2.10%)
Aug 07, 2019
169.85
174.50
168.65
174.02
1,943,205
+2.89(+1.69%)
Aug 06, 2019
167.73
171.69
167.56
171.13
2,470,681
+4.77(+2.86%)
Aug 05, 2019
171.42
171.42
165.09
166.37
2,081,442
-7.28(-4.19%)
Aug 02, 2019
173.46
175.64
172.63
173.65
1,293,722
-0.53(-0.31%)
Aug 01, 2019
175.83
178.36
173.89
174.18
1,826,556
-1.36(-0.78%)
Jul 31, 2019
179.67
179.88
173.55
175.54
2,020,530
-4.57(-2.53%)
Jul 30, 2019
183.63
185.60
179.59
180.11
1,561,710
-2.93(-1.60%)
Jul 29, 2019
182.29
183.39
181.18
183.04
963,666
+1.13(+0.62%)
Jul 26, 2019
181.26
181.97
179.53
181.91
719,783
+1.27(+0.70%)
Jul 25, 2019
179.53
180.93
178.66
180.64
824,147
+0.09(+0.05%)
Jul 24, 2019
180.14
180.77
179.23
180.56
1,255,549
-0.03(-0.02%)
Jul 23, 2019
180.51
180.92
179.18
180.59
759,078
+0.80(+0.45%)
Jul 22, 2019
182.27
182.78
179.47
179.79
996,559
-2.09(-1.15%)
Jul 19, 2019
183.53
183.91
181.38
181.87
1,302,116
+0.56(+0.31%)
Jul 18, 2019
180.66
181.88
179.93
181.31
802,502
+0.49(+0.27%)
Jul 17, 2019
180.05
182.17
179.96
180.82
1,063,085
+0.59(+0.33%)
Jul 16, 2019
179.26
180.93
178.41
180.23
1,332,479
+1.74(+0.97%)
Jul 15, 2019
178.60
179.99
178.03
178.50
985,106
+0.46(+0.26%)
Jul 12, 2019
177.48
179.74
177.10
178.04
918,511
+0.70(+0.39%)
Jul 11, 2019
175.86
178.27
175.13
177.35
1,346,308
+1.71(+0.97%)
Jul 10, 2019
175.72
177.07
174.98
175.64
968,520
+0.37(+0.21%)
Jul 09, 2019
175.91
176.02
174.72
175.27
985,007
-1.29(-0.73%)
Jul 08, 2019
176.20
176.91
175.90
176.56
704,046
-0.09(-0.05%)
Jul 05, 2019
177.18
177.26
174.67
176.65
860,068
-0.65(-0.37%)
Jul 03, 2019
175.56
178.11
174.43
177.30
682,010
+1.94(+1.10%)
Jul 02, 2019
173.94
176.88
173.89
175.36
1,288,772
+1.69(+0.97%)
Jul 01, 2019
176.20
177.18
172.44
173.68
2,260,340
-0.84(-0.48%)
Jun 28, 2019
174.03
174.83
173.70
174.52
1,296,659
+1.01(+0.58%)
Jun 27, 2019
174.89
175.35
173.49
173.50
1,454,442
-0.43(-0.25%)
Jun 26, 2019
175.06
176.03
173.21
173.93
979,557
-1.38(-0.79%)
Jun 25, 2019
175.28
175.82
173.80
175.32
1,319,777
+0.04(+0.02%)
Jun 24, 2019
173.99
175.45
173.31
175.28
1,150,545
+2.48(+1.43%)
Jun 21, 2019
174.35
174.69
172.43
172.80
1,993,779
-1.57(-0.90%)
Jun 20, 2019
172.98
174.99
172.29
174.37
1,423,127
+2.99(+1.75%)
Jun 19, 2019
170.24
171.95
168.97
171.38
1,328,610
+0.65(+0.38%)
Jun 18, 2019
171.50
171.52
169.90
170.73
1,617,865
+1.45(+0.86%)
Jun 17, 2019
168.96
170.01
167.81
169.28
1,090,918
+0.70(+0.42%)
Jun 14, 2019
169.49
169.67
168.00
168.58
1,364,336
-1.02(-0.60%)
Jun 13, 2019
169.90
170.25
168.35
169.60
1,356,828
+0.74(+0.44%)
Jun 12, 2019
169.99
170.69
167.41
168.85
1,298,490
-0.30(-0.18%)
Jun 11, 2019
170.13
170.53
168.45
169.16
1,250,386
-0.50(-0.30%)
Jun 10, 2019
168.83
170.20
167.86
169.66
1,039,464
+1.10(+0.66%)
Jun 07, 2019
166.51
169.03
166.51
168.56
1,136,230
+2.79(+1.68%)
Jun 06, 2019
162.02
166.18
161.75
165.77
1,660,748
+3.75(+2.32%)
Jun 05, 2019
161.31
162.01
159.81
162.01
1,136,545
+0.71(+0.44%)
Jun 04, 2019
157.91
161.31
157.57
161.30
1,666,450
+4.85(+3.10%)
Jun 03, 2019
153.83
157.21
153.64
156.44
1,916,199
+2.97(+1.94%)
May 31, 2019
157.25
157.25
153.38
153.47
1,469,995
-4.36(-2.77%)
May 30, 2019
156.69
158.30
156.34
157.84
1,188,739
+1.90(+1.22%)
May 29, 2019
157.94
157.94
153.58
155.94
1,577,098
-2.44(-1.54%)
May 28, 2019
156.79
161.41
156.79
158.38
1,817,436
+1.39(+0.88%)
May 24, 2019
158.44
158.65
156.22
157.00
1,341,201
-0.35(-0.22%)
May 23, 2019
157.95
158.63
155.20
157.35
1,505,536
-1.94(-1.22%)
May 22, 2019
160.10
160.65
158.98
159.29
1,215,178
-0.54(-0.34%)
May 21, 2019
160.21
160.81
158.99
159.83
1,256,464
+0.72(+0.45%)
May 20, 2019
158.83
160.11
157.44
159.11
1,502,810
-0.23(-0.14%)
May 17, 2019
160.48
163.34
159.30
159.33
1,861,838
-2.93(-1.80%)
May 16, 2019
161.60
164.44
159.88
162.26
1,803,693
+0.69(+0.43%)
May 15, 2019
158.55
161.76
158.31
161.57
1,423,334
+2.82(+1.78%)
May 14, 2019
157.37
159.39
157.09
158.75
1,937,620
+1.81(+1.15%)
May 13, 2019
153.52
157.08
152.88
156.94
2,564,388
+0.71(+0.46%)
May 10, 2019
156.37
157.45
153.50
156.23
2,753,833
-0.93(-0.59%)
May 09, 2019
157.79
157.79
154.86
157.16
1,995,124
-1.35(-0.85%)
May 08, 2019
158.86
160.46
158.02
158.51
2,261,253
-0.51(-0.32%)
May 07, 2019
160.47
160.72
157.28
159.02
2,644,702
-2.62(-1.62%)
May 06, 2019
162.38
164.09
160.65
161.64
2,278,856
-4.16(-2.51%)
May 03, 2019
162.57
165.99
161.36
165.81
1,382,650
+3.97(+2.45%)
May 02, 2019
160.46
162.03
158.45
161.83
2,444,729
-0.05(-0.03%)
May 01, 2019
171.09
171.29
161.44
161.88
3,529,592
-1.44(-0.88%)
Apr 30, 2019
164.12
164.41
162.72
163.32
1,889,360
-0.62(-0.38%)
Apr 29, 2019
163.81
164.65
162.78
163.94
1,368,831
-0.04(-0.02%)
Apr 26, 2019
162.54
164.22
162.03
163.97
862,538
+2.01(+1.24%)
Apr 25, 2019
162.27
162.48
161.01
161.97
776,912
-0.03(-0.02%)
Apr 24, 2019
162.40
163.05
161.17
162.00
768,177
-0.66(-0.40%)
Apr 23, 2019
161.38
163.31
161.25
162.65
1,180,385
+1.13(+0.70%)
Apr 22, 2019
161.62
162.28
159.95
161.52
1,029,678
-0.39(-0.24%)
Apr 18, 2019
161.44
162.92
161.10
161.91
1,190,343
+0.76(+0.47%)
Apr 17, 2019
162.28
162.36
159.82
161.15
1,393,176
-0.29(-0.18%)
Apr 16, 2019
159.71
161.60
159.09
161.44
1,402,163
+2.60(+1.64%)
Apr 15, 2019
159.04
159.83
157.92
158.84
1,133,310
-0.40(-0.25%)
Apr 12, 2019
160.22
161.09
158.92
159.24
1,278,711
-0.49(-0.31%)
Apr 11, 2019
159.39
160.00
158.48
159.73
1,684,497
+1.44(+0.91%)
Apr 10, 2019
156.47
158.58
155.83
158.29
1,027,776
+2.54(+1.63%)
Apr 09, 2019
156.27
156.62
155.21
155.75
1,117,760
-0.92(-0.59%)
Apr 08, 2019
155.59
156.78
154.98
156.67
1,147,730
+1.25(+0.81%)
Apr 05, 2019
155.38
155.87
154.86
155.42
772,066
+0.41(+0.26%)
Apr 04, 2019
156.67
156.84
154.56
155.01
897,167
-1.15(-0.74%)
Apr 03, 2019
155.37
156.68
154.95
156.16
943,884
+1.01(+0.65%)
Apr 02, 2019
156.11
156.56
154.44
155.15
847,258
-1.47(-0.94%)
Apr 01, 2019
157.59
158.67
156.01
156.62
1,136,749
-0.74(-0.47%)
Mar 29, 2019
156.60
157.57
156.10
157.37
1,117,229
+1.07(+0.69%)
Mar 28, 2019
155.20
157.16
155.20
156.29
993,789
+1.44(+0.93%)
Mar 27, 2019
153.85
155.21
153.50
154.85
1,283,778
+1.04(+0.67%)
Mar 26, 2019
153.08
154.81
152.49
153.81
749,147
+1.74(+1.14%)
Mar 25, 2019
151.17
152.36
150.74
152.07
1,220,451
+0.46(+0.30%)
Mar 22, 2019
153.41
154.50
151.58
151.62
1,087,562
-2.18(-1.42%)
Mar 21, 2019
151.44
154.00
150.72
153.79
1,025,897
+2.00(+1.31%)
Mar 20, 2019
152.88
153.08
150.47
151.80
1,805,064
-0.96(-0.63%)
Mar 19, 2019
155.40
155.70
152.55
152.76
1,479,434
-2.28(-1.47%)
Mar 18, 2019
154.42
155.29
153.53
155.04
1,095,187
+0.34(+0.22%)
Mar 15, 2019
152.66
155.30
152.35
154.69
2,244,452
+2.61(+1.72%)
Mar 14, 2019
151.17
152.17
150.21
152.08
1,165,667
+0.52(+0.35%)
Mar 13, 2019
152.09
152.88
151.11
151.56
1,233,751
+0.21(+0.14%)
Mar 12, 2019
150.38
152.09
150.02
151.35
2,111,576
+1.62(+1.09%)
Mar 11, 2019
148.29
150.21
147.82
149.72
1,948,797
+1.40(+0.94%)
Mar 08, 2019
147.55
148.99
146.66
148.33
1,948,733
+0.61(+0.41%)
Mar 07, 2019
149.78
149.95
146.54
147.72
2,530,261
+1.44(+0.99%)
Mar 06, 2019
147.97
148.28
145.43
146.27
2,073,705
-2.00(-1.35%)
Mar 05, 2019
149.11
150.66
148.26
148.27
1,553,656
-0.29(-0.20%)
Mar 04, 2019
150.03
150.72
146.75
148.56
2,209,178
-0.60(-0.40%)
Mar 01, 2019
150.40
151.34
148.37
149.16
1,218,432
-0.02(-0.01%)
Feb 28, 2019
149.32
150.91
148.37
149.18
1,336,276
-0.10(-0.07%)
Feb 27, 2019
147.80
149.67
146.74
149.29
1,388,025
+0.99(+0.67%)
Feb 26, 2019
148.70
149.97
147.73
148.30
2,074,594
-0.78(-0.52%)
Feb 25, 2019
151.07
151.07
148.88
149.07
1,737,547
-1.63(-1.08%)
Feb 22, 2019
148.38
150.79
147.39
150.71
1,409,879
+2.32(+1.57%)
Feb 21, 2019
148.01
148.83
147.52
148.38
1,482,816
-0.13(-0.09%)
Feb 20, 2019
147.88
149.16
147.45
148.52
1,836,491
+1.20(+0.82%)
Feb 19, 2019
146.29
147.74
144.44
147.31
1,597,659
+0.37(+0.25%)
Feb 15, 2019
146.48
147.20
145.69
146.94
1,591,850
+1.55(+1.06%)
Feb 14, 2019
146.08
146.71
145.14
145.40
1,623,035
-1.72(-1.17%)
Feb 13, 2019
145.04
147.16
143.77
147.11
1,682,423
+2.15(+1.48%)
Feb 12, 2019
146.76
146.88
144.92
144.96
1,848,833
-0.73(-0.50%)
Feb 11, 2019
146.34
146.34
144.80
145.69
1,854,408
-0.97(-0.66%)
Feb 08, 2019
144.38
146.66
143.62
146.66
2,614,158
+2.27(+1.58%)
Feb 07, 2019
141.25
144.97
139.94
144.38
2,928,066
+1.95(+1.37%)
Feb 06, 2019
142.01
144.27
139.35
142.43
3,908,387
-1.68(-1.16%)
Feb 05, 2019
141.25
148.84
140.69
144.11
11,096,397
+15.03(+11.64%)
Feb 04, 2019
129.76
130.04
128.34
129.08
2,795,951
-0.52(-0.40%)
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
.