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
)
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:
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 (%)
Dec 29, 2023
145.31
146.63
144.61
144.81
1,282,983
-1.29(-0.88%)
Dec 28, 2023
146.05
146.44
144.68
146.10
1,085,154
+1.81(+1.26%)
Dec 27, 2023
144.01
144.98
142.89
144.28
1,285,422
+0.70(+0.49%)
Dec 26, 2023
142.75
144.26
142.07
143.58
939,201
+0.57(+0.40%)
Dec 22, 2023
142.60
145.35
141.22
143.01
1,861,591
-1.02(-0.71%)
Dec 21, 2023
145.03
145.48
141.87
144.03
1,891,395
+1.83(+1.29%)
Dec 20, 2023
146.87
148.10
141.94
142.19
2,571,304
-5.36(-3.63%)
Dec 19, 2023
143.35
149.70
142.58
147.55
3,963,424
+6.08(+4.30%)
Dec 18, 2023
142.58
143.51
141.37
141.47
2,356,363
-0.75(-0.53%)
Dec 15, 2023
144.65
145.62
140.82
142.22
4,443,476
-2.40(-1.66%)
Dec 14, 2023
144.05
146.69
143.81
144.62
4,217,283
+3.00(+2.12%)
Dec 13, 2023
134.68
142.01
134.44
141.62
3,503,708
+6.38(+4.71%)
Dec 12, 2023
133.41
135.26
130.71
135.24
2,463,078
+1.77(+1.33%)
Dec 11, 2023
132.89
134.06
132.22
133.47
2,018,844
+1.06(+0.80%)
Dec 08, 2023
134.09
134.70
132.19
132.41
1,676,407
-2.09(-1.55%)
Dec 07, 2023
131.91
135.23
131.91
134.50
2,313,972
+2.46(+1.86%)
Dec 06, 2023
132.22
136.05
131.73
132.04
3,303,775
+1.18(+0.90%)
Dec 05, 2023
135.53
136.34
130.65
130.87
3,751,059
-6.71(-4.88%)
Dec 04, 2023
129.38
139.10
129.38
137.58
6,915,842
+6.94(+5.31%)
Dec 01, 2023
126.44
131.09
126.19
130.64
3,143,586
+4.21(+3.33%)
Nov 30, 2023
126.21
126.83
123.81
126.43
4,863,456
+2.07(+1.66%)
Nov 29, 2023
125.13
126.98
123.89
124.36
2,483,157
+0.23(+0.18%)
Nov 28, 2023
121.59
125.66
120.39
124.13
2,419,141
+3.25(+2.69%)
Nov 27, 2023
121.64
122.82
120.16
120.88
1,826,300
-1.16(-0.95%)
Nov 24, 2023
121.72
122.96
121.01
122.05
942,147
+1.26(+1.04%)
Nov 22, 2023
119.53
121.00
118.31
120.78
2,099,155
+2.44(+2.06%)
Nov 21, 2023
119.18
119.19
117.53
118.34
2,064,600
-2.27(-1.88%)
Nov 20, 2023
121.37
121.53
118.73
120.61
2,206,443
-1.34(-1.10%)
Nov 17, 2023
122.25
123.15
119.66
121.95
2,242,525
+1.17(+0.97%)
Nov 16, 2023
122.63
123.98
119.70
120.78
2,453,569
-3.40(-2.74%)
Nov 15, 2023
122.14
125.32
122.14
124.17
4,174,586
+3.20(+2.65%)
Nov 14, 2023
114.74
121.76
113.32
120.97
4,338,658
+8.95(+7.99%)
Nov 13, 2023
112.97
113.14
110.65
112.02
3,165,319
-1.00(-0.89%)
Nov 10, 2023
114.20
114.20
110.03
113.02
2,946,140
-0.56(-0.49%)
Nov 09, 2023
115.99
116.20
112.81
113.58
3,010,941
-1.26(-1.10%)
Nov 08, 2023
111.67
116.63
111.35
114.85
4,970,087
+1.05(+0.93%)
Nov 07, 2023
110.56
114.51
110.31
113.79
3,600,681
+2.82(+2.54%)
Nov 06, 2023
110.37
111.53
109.46
110.97
4,369,172
+1.68(+1.54%)
Nov 03, 2023
114.66
114.80
109.06
109.29
4,098,038
-3.37(-2.99%)
Nov 02, 2023
102.27
113.17
102.27
112.66
7,054,652
+9.72(+9.44%)
Nov 01, 2023
107.64
108.39
100.68
102.94
15,438,588
-23.99(-18.90%)
Oct 31, 2023
125.82
127.17
124.22
126.93
3,285,927
+0.89(+0.70%)
Oct 30, 2023
122.77
126.81
122.77
126.05
3,849,906
+3.39(+2.76%)
Oct 27, 2023
133.36
133.36
121.78
122.66
4,291,915
-9.55(-7.23%)
Oct 26, 2023
131.98
134.36
131.60
132.21
1,690,807
-0.31(-0.24%)
Oct 25, 2023
134.22
134.63
131.37
132.53
2,045,006
-3.42(-2.51%)
Oct 24, 2023
135.19
138.45
135.19
135.94
1,293,759
+1.03(+0.77%)
Oct 23, 2023
133.53
137.45
132.37
134.91
1,750,466
-0.33(-0.24%)
Oct 20, 2023
137.10
137.49
134.76
135.24
1,617,916
-1.49(-1.09%)
Oct 19, 2023
137.64
139.13
136.38
136.72
2,572,863
+0.18(+0.13%)
Oct 18, 2023
139.63
139.94
135.91
136.54
1,539,388
-3.98(-2.83%)
Oct 17, 2023
137.08
141.56
136.71
140.52
1,667,637
+2.42(+1.75%)
Oct 16, 2023
136.48
138.94
135.58
138.10
2,157,179
+2.49(+1.84%)
Oct 13, 2023
137.53
138.01
134.25
135.61
1,530,249
-1.91(-1.39%)
Oct 12, 2023
139.52
139.86
134.38
137.52
1,920,986
-0.80(-0.58%)
Oct 11, 2023
139.38
140.32
136.99
138.32
1,680,588
-0.24(-0.17%)
Oct 10, 2023
141.33
143.26
138.13
138.55
2,045,903
-1.22(-0.87%)
Oct 09, 2023
141.22
142.06
138.07
139.78
1,464,862
-3.30(-2.31%)
Oct 06, 2023
138.15
144.85
137.53
143.07
2,252,769
+3.81(+2.74%)
Oct 05, 2023
139.49
140.35
138.09
139.26
1,213,814
-0.97(-0.70%)
Oct 04, 2023
139.58
140.36
138.04
140.24
1,225,645
+1.30(+0.94%)
Oct 03, 2023
140.46
141.66
138.67
138.94
1,343,109
-2.31(-1.63%)
Oct 02, 2023
141.09
143.12
140.05
141.24
1,516,197
-1.13(-0.80%)
Sep 29, 2023
143.72
145.15
141.54
142.38
2,182,795
+2.56(+1.83%)
Sep 28, 2023
137.36
139.98
136.50
139.81
1,827,327
+1.88(+1.36%)
Sep 27, 2023
138.29
138.80
136.07
137.93
2,107,177
+0.41(+0.30%)
Sep 26, 2023
141.83
142.38
136.99
137.52
2,975,183
-5.78(-4.03%)
Sep 25, 2023
143.99
143.41
142.30
143.30
1,654,804
-2.10(-1.44%)
Sep 22, 2023
144.79
146.38
143.28
145.40
2,247,464
+1.50(+1.04%)
Sep 21, 2023
147.62
147.72
143.81
143.90
3,187,601
-4.67(-3.14%)
Sep 20, 2023
150.52
151.18
148.35
148.57
1,090,956
-1.15(-0.77%)
Sep 19, 2023
150.36
150.91
147.91
149.72
1,591,176
-2.16(-1.42%)
Sep 18, 2023
152.48
153.65
151.56
151.88
1,396,223
-1.48(-0.96%)
Sep 15, 2023
154.59
156.54
153.08
153.36
5,497,458
+1.44(+0.95%)
Sep 14, 2023
151.25
152.46
150.71
151.92
1,588,067
+1.82(+1.21%)
Sep 13, 2023
148.36
150.23
147.85
150.10
2,004,848
+1.07(+0.72%)
Sep 12, 2023
150.48
151.08
148.48
149.02
1,683,854
-1.97(-1.30%)
Sep 11, 2023
153.08
153.21
150.44
150.99
2,095,969
-0.69(-0.45%)
Sep 08, 2023
153.25
153.65
151.27
151.68
1,539,983
-1.38(-0.90%)
Sep 07, 2023
154.04
155.47
152.48
153.06
1,702,254
-1.16(-0.75%)
Sep 06, 2023
157.32
157.65
154.13
154.22
1,873,683
-4.42(-2.79%)
Sep 05, 2023
158.21
160.76
158.16
158.65
1,799,908
-0.62(-0.39%)
Sep 01, 2023
160.35
161.04
157.84
159.27
1,435,188
+1.15(+0.73%)
Aug 31, 2023
161.63
163.27
158.08
158.12
2,286,936
-3.00(-1.86%)
Aug 30, 2023
156.27
162.19
156.27
161.11
2,887,383
+4.89(+3.13%)
Aug 29, 2023
154.16
156.72
154.16
156.22
2,118,117
+2.82(+1.84%)
Aug 28, 2023
151.75
154.32
151.62
153.40
2,071,707
+3.13(+2.08%)
Aug 25, 2023
148.58
151.37
148.17
150.27
2,173,282
+2.42(+1.64%)
Aug 24, 2023
148.58
152.03
147.60
147.85
2,975,629
-2.10(-1.40%)
Aug 23, 2023
147.13
150.37
146.94
149.95
2,727,565
+3.22(+2.19%)
Aug 22, 2023
147.02
147.12
144.37
146.73
5,747,039
-1.28(-0.87%)
Aug 21, 2023
152.40
153.56
147.05
148.01
5,437,571
-5.68(-3.70%)
Aug 18, 2023
149.09
158.85
146.59
153.69
8,170,803
-5.27(-3.31%)
Aug 17, 2023
158.77
161.78
158.20
158.96
4,550,135
-0.07(-0.04%)
Aug 16, 2023
158.95
161.61
158.95
159.03
2,543,592
-1.36(-0.85%)
Aug 15, 2023
161.82
162.34
159.38
160.39
2,386,973
-3.58(-2.18%)
Aug 14, 2023
163.34
165.05
163.04
163.97
1,873,572
-0.45(-0.27%)
Aug 11, 2023
165.13
167.21
164.19
164.42
2,003,810
-2.27(-1.36%)
Aug 10, 2023
166.31
171.96
166.03
166.69
2,777,616
+3.68(+2.26%)
Aug 09, 2023
164.71
164.84
162.42
163.01
2,831,706
-1.91(-1.16%)
Aug 08, 2023
164.93
165.93
163.09
164.93
2,962,019
-1.97(-1.18%)
Aug 07, 2023
167.91
169.03
165.99
166.90
1,758,487
-0.50(-0.30%)
Aug 04, 2023
168.91
169.33
166.80
167.40
2,409,741
-1.16(-0.69%)
Aug 03, 2023
168.93
170.03
167.76
168.55
3,278,860
-0.65(-0.38%)
Aug 02, 2023
168.74
171.03
167.63
169.20
4,542,602
-2.48(-1.45%)
Aug 01, 2023
173.67
174.95
171.54
171.68
2,915,091
-4.88(-2.76%)
Jul 31, 2023
178.30
179.70
175.75
176.56
3,012,122
-0.43(-0.24%)
Jul 28, 2023
172.38
177.83
172.26
176.99
2,141,720
+6.86(+4.03%)
Jul 27, 2023
176.25
177.02
169.50
170.13
3,542,348
-4.53(-2.59%)
Jul 26, 2023
173.73
175.43
172.43
174.66
2,139,006
-0.30(-0.17%)
Jul 25, 2023
174.84
175.45
172.67
174.97
2,832,879
+1.31(+0.76%)
Jul 24, 2023
172.79
175.48
168.64
173.65
5,237,554
-2.57(-1.46%)
Jul 21, 2023
178.52
179.50
176.14
176.22
4,757,741
-2.55(-1.43%)
Jul 20, 2023
182.44
182.88
177.97
178.77
3,385,326
-8.54(-4.56%)
Jul 19, 2023
186.35
187.67
183.27
187.32
3,283,580
+2.74(+1.48%)
Jul 18, 2023
186.55
187.59
183.65
184.58
2,652,181
-4.39(-2.32%)
Jul 17, 2023
187.97
189.33
187.29
188.97
954,631
-0.96(-0.51%)
Jul 14, 2023
189.34
190.70
187.85
189.93
1,161,823
+0.36(+0.19%)
Jul 13, 2023
189.18
190.46
187.97
189.56
1,572,829
+2.19(+1.17%)
Jul 12, 2023
192.11
192.29
187.30
187.38
1,774,471
-1.83(-0.97%)
Jul 11, 2023
191.04
191.56
188.47
189.21
1,279,405
-0.29(-0.16%)
Jul 10, 2023
188.26
193.63
188.13
189.50
1,636,610
+0.73(+0.38%)
Jul 07, 2023
189.31
190.54
188.15
188.78
1,238,488
-1.53(-0.80%)
Jul 06, 2023
188.62
190.40
186.54
190.31
1,565,525
-1.59(-0.83%)
Jul 05, 2023
191.31
195.06
190.37
191.90
1,521,973
-2.31(-1.19%)
Jul 03, 2023
193.35
194.81
192.71
194.21
970,752
+1.59(+0.82%)
Jun 30, 2023
190.40
193.69
188.41
192.62
1,634,610
+3.78(+2.00%)
Jun 29, 2023
189.30
190.35
187.58
188.85
1,721,048
-1.31(-0.69%)
Jun 28, 2023
191.86
192.19
188.51
190.16
1,249,114
-2.55(-1.32%)
Jun 27, 2023
189.71
193.60
188.80
192.71
1,265,841
+2.34(+1.23%)
Jun 26, 2023
188.95
191.68
188.04
190.37
1,171,565
+2.10(+1.11%)
Jun 23, 2023
189.96
190.40
187.11
188.27
3,829,705
-3.53(-1.84%)
Jun 22, 2023
191.94
193.95
190.23
191.80
1,597,420
+0.77(+0.41%)
Jun 21, 2023
192.55
193.66
189.80
191.03
2,114,966
-2.75(-1.42%)
Jun 20, 2023
196.37
197.71
193.69
193.77
2,862,386
-6.28(-3.14%)
Jun 16, 2023
198.76
200.50
196.58
200.05
5,337,069
+4.45(+2.28%)
Jun 15, 2023
189.14
196.72
188.93
195.60
3,436,398
+7.11(+3.77%)
Jun 14, 2023
186.80
188.92
184.57
188.49
3,843,235
+7.35(+4.06%)
Jun 13, 2023
178.38
181.65
177.44
181.14
2,416,965
+4.94(+2.81%)
Jun 12, 2023
173.39
176.26
171.70
176.19
2,335,111
+3.04(+1.76%)
Jun 09, 2023
177.54
177.58
172.47
173.15
3,757,509
-4.51(-2.54%)
Jun 08, 2023
178.77
179.17
175.89
177.67
2,271,310
-0.13(-0.07%)
Jun 07, 2023
179.74
179.93
176.98
177.79
2,116,039
-2.81(-1.56%)
Jun 06, 2023
176.58
181.03
175.36
180.61
2,515,578
+2.98(+1.68%)
Jun 05, 2023
180.47
183.13
177.59
177.63
2,480,314
-7.06(-3.82%)
Jun 02, 2023
180.75
185.28
179.83
184.69
2,547,976
+5.30(+2.95%)
Jun 01, 2023
180.03
180.70
178.59
179.39
2,963,362
-1.12(-0.62%)
May 31, 2023
186.58
186.61
178.85
180.51
4,551,986
-7.73(-4.11%)
May 30, 2023
190.44
190.48
186.42
188.24
2,522,711
-1.83(-0.96%)
May 26, 2023
186.14
190.91
186.00
190.07
2,109,621
+3.27(+1.75%)
May 25, 2023
185.77
188.14
184.30
186.81
1,720,496
+1.18(+0.64%)
May 24, 2023
186.00
186.60
184.05
185.63
1,683,906
-1.82(-0.97%)
May 23, 2023
192.19
192.40
187.38
187.44
1,881,722
-6.08(-3.14%)
May 22, 2023
194.53
195.28
193.40
193.53
1,607,540
-1.87(-0.96%)
May 19, 2023
197.15
197.15
193.56
195.39
1,837,199
+0.03(+0.01%)
May 18, 2023
192.82
196.09
192.49
195.36
1,962,195
+2.72(+1.41%)
May 17, 2023
191.11
192.80
189.48
192.65
2,078,370
+2.07(+1.09%)
May 16, 2023
196.98
197.17
190.52
190.57
2,067,502
-6.10(-3.10%)
May 15, 2023
195.55
197.09
193.56
196.67
2,240,979
+2.00(+1.02%)
May 12, 2023
195.25
196.43
191.89
194.68
4,107,991
-2.58(-1.31%)
May 11, 2023
197.20
198.28
195.05
197.26
2,135,858
+0.59(+0.30%)
May 10, 2023
198.62
199.23
195.41
196.67
2,281,400
-0.07(-0.03%)
May 09, 2023
200.40
202.78
196.29
196.74
2,425,105
-4.64(-2.31%)
May 08, 2023
202.35
204.93
198.82
201.38
3,903,344
+2.41(+1.21%)
May 05, 2023
199.82
202.53
195.07
198.97
3,388,926
+2.48(+1.26%)
May 04, 2023
202.25
202.25
194.53
196.49
4,996,330
-1.66(-0.84%)
May 03, 2023
189.73
205.29
186.03
198.15
15,201,151
-41.56(-17.34%)
May 02, 2023
239.60
240.95
235.04
239.71
2,068,063
-1.61(-0.67%)
May 01, 2023
242.63
245.00
241.11
241.33
910,898
+0.15(+0.06%)
Apr 28, 2023
239.50
241.62
237.66
241.18
1,281,671
+1.03(+0.43%)
Apr 27, 2023
237.36
240.31
236.15
240.15
1,195,353
+4.72(+2.01%)
Apr 26, 2023
240.12
242.09
235.10
235.43
1,349,247
-6.07(-2.51%)
Apr 25, 2023
246.43
247.55
241.41
241.50
949,308
-6.40(-2.58%)
Apr 24, 2023
249.79
250.06
247.39
247.91
884,242
-2.57(-1.03%)
Apr 21, 2023
252.68
254.61
249.72
250.48
1,338,995
-2.20(-0.87%)
Apr 20, 2023
249.82
254.47
249.82
252.68
1,083,135
+1.81(+0.72%)
Apr 19, 2023
251.67
252.14
246.05
250.87
1,619,811
-0.44(-0.18%)
Apr 18, 2023
249.36
252.31
248.32
251.31
1,415,076
+3.74(+1.51%)
Apr 17, 2023
248.49
249.79
246.25
247.56
1,121,861
-0.74(-0.30%)
Apr 14, 2023
246.50
251.74
246.50
248.31
1,674,759
+2.45(+1.00%)
Apr 13, 2023
243.86
247.07
243.01
245.85
1,451,186
+4.35(+1.80%)
Apr 12, 2023
238.67
242.83
234.85
241.50
2,161,437
+5.18(+2.19%)
Apr 11, 2023
236.07
237.13
234.54
236.32
982,760
+1.16(+0.49%)
Apr 10, 2023
234.15
235.18
231.23
235.16
1,170,706
-0.68(-0.29%)
Apr 06, 2023
235.23
236.65
231.26
235.84
1,347,739
+1.79(+0.76%)
Apr 05, 2023
238.73
239.86
232.51
234.05
1,566,061
-5.01(-2.10%)
Apr 04, 2023
241.73
243.18
238.12
239.07
1,632,728
-2.18(-0.90%)
Apr 03, 2023
239.95
242.16
239.52
241.25
1,364,153
+0.32(+0.13%)
Mar 31, 2023
242.68
244.03
239.51
240.93
1,936,650
-0.25(-0.11%)
Mar 30, 2023
241.76
242.81
239.94
241.18
1,684,095
+2.04(+0.85%)
Mar 29, 2023
238.22
239.86
235.92
239.14
884,953
+4.10(+1.75%)
Mar 28, 2023
236.75
238.08
233.93
235.03
745,848
-1.41(-0.60%)
Mar 27, 2023
237.84
238.91
235.58
236.44
874,076
+0.18(+0.07%)
Mar 24, 2023
232.55
236.63
231.84
236.26
917,972
+2.90(+1.24%)
Mar 23, 2023
236.80
239.45
231.82
233.36
1,008,094
+1.39(+0.60%)
Mar 22, 2023
233.70
237.91
231.79
231.97
1,320,421
-1.17(-0.50%)
Mar 21, 2023
233.79
235.36
231.79
233.15
1,302,462
+1.64(+0.71%)
Mar 20, 2023
229.35
231.77
228.47
231.50
1,229,019
+2.21(+0.96%)
Mar 17, 2023
233.61
234.03
227.33
229.29
2,199,160
-2.61(-1.13%)
Mar 16, 2023
230.96
233.85
229.31
231.90
1,108,229
+0.42(+0.18%)
Mar 15, 2023
231.74
233.30
227.28
231.48
1,353,268
-3.54(-1.51%)
Mar 14, 2023
235.82
237.54
232.30
235.02
1,393,494
+5.34(+2.32%)
Mar 13, 2023
229.83
231.65
226.11
229.68
1,606,754
-1.21(-0.53%)
Mar 10, 2023
237.43
238.05
229.35
230.90
1,289,484
-7.12(-2.99%)
Mar 09, 2023
242.82
242.89
236.36
238.01
1,145,812
-4.89(-2.01%)
Mar 08, 2023
241.11
243.99
240.26
242.90
786,961
+2.95(+1.23%)
Mar 07, 2023
245.79
247.63
239.35
239.95
816,824
-6.09(-2.48%)
Mar 06, 2023
246.58
248.68
244.97
246.04
887,731
-1.51(-0.61%)
Mar 03, 2023
245.34
248.47
243.32
247.54
1,080,171
+4.29(+1.76%)
Mar 02, 2023
238.02
244.05
237.73
243.25
928,489
+2.94(+1.22%)
Mar 01, 2023
240.72
244.48
239.08
240.31
2,058,489
+2.72(+1.14%)
Feb 28, 2023
236.07
239.32
233.81
237.59
1,274,534
+0.89(+0.38%)
Feb 27, 2023
238.87
240.27
236.63
236.70
1,168,236
+0.08(+0.03%)
Feb 24, 2023
238.85
240.36
235.63
236.62
1,161,704
-6.77(-2.78%)
Feb 23, 2023
244.75
246.59
242.20
243.39
884,634
+0.40(+0.16%)
Feb 22, 2023
243.06
247.12
241.77
242.99
874,502
-0.72(-0.30%)
Feb 21, 2023
241.28
246.08
241.28
243.71
1,330,864
-2.82(-1.14%)
Feb 17, 2023
241.77
247.65
241.29
246.53
1,231,397
+3.27(+1.34%)
Feb 16, 2023
243.46
246.30
242.38
243.26
1,220,768
-4.99(-2.01%)
Feb 15, 2023
245.85
249.00
245.00
248.25
1,206,039
-0.85(-0.34%)
Feb 14, 2023
247.98
255.67
247.43
249.10
1,643,649
+0.23(+0.09%)
Feb 13, 2023
247.01
250.04
245.21
248.88
1,971,839
+4.92(+2.02%)
Feb 10, 2023
241.94
245.82
240.35
243.96
3,181,827
-2.21(-0.90%)
Feb 09, 2023
255.68
255.68
246.15
246.17
2,017,823
-6.51(-2.58%)
Feb 08, 2023
251.52
253.34
249.21
252.68
1,441,086
-1.77(-0.70%)
Feb 07, 2023
252.15
255.05
249.52
254.46
2,748,181
-0.16(-0.06%)
Feb 06, 2023
259.94
261.18
253.69
254.61
1,874,687
-8.16(-3.10%)
Feb 03, 2023
261.32
263.81
258.85
262.77
1,962,748
+1.10(+0.42%)
Feb 02, 2023
266.86
276.50
259.02
261.67
3,782,503
-12.08(-4.41%)
Feb 01, 2023
268.30
274.75
266.15
273.75
1,770,987
+3.63(+1.34%)
Jan 31, 2023
265.14
270.19
262.53
270.12
1,373,400
+5.72(+2.16%)
Jan 30, 2023
262.34
265.03
261.45
264.40
1,174,763
+0.41(+0.16%)
Jan 27, 2023
268.58
268.83
263.33
263.99
1,851,670
-2.37(-0.89%)
Jan 26, 2023
269.24
269.90
263.56
266.36
2,000,891
-0.70(-0.26%)
Jan 25, 2023
266.71
268.70
262.99
267.06
1,333,058
-3.14(-1.16%)
Jan 24, 2023
266.24
270.71
264.24
270.20
1,569,492
+2.60(+0.97%)
Jan 23, 2023
263.22
267.69
261.94
267.60
1,595,411
+6.76(+2.59%)
Jan 20, 2023
253.47
261.10
253.47
260.84
1,283,939
+7.85(+3.10%)
Jan 19, 2023
253.72
255.26
252.50
252.99
1,333,796
-3.65(-1.42%)
Jan 18, 2023
260.98
262.01
256.47
256.64
1,449,783
-3.69(-1.42%)
Jan 17, 2023
259.32
262.67
257.82
260.33
1,424,874
-0.18(-0.07%)
Jan 13, 2023
255.25
261.06
255.25
260.51
937,712
+4.84(+1.90%)
Jan 12, 2023
257.96
259.00
253.02
255.66
1,291,553
-1.33(-0.52%)
Jan 11, 2023
257.07
258.35
254.62
256.99
1,120,546
+1.13(+0.44%)
Jan 10, 2023
254.79
258.22
253.61
255.86
1,298,603
+0.80(+0.31%)
Jan 09, 2023
255.02
260.45
249.77
255.06
2,077,644
-2.12(-0.83%)
Jan 06, 2023
255.63
260.64
254.19
257.19
1,752,509
+2.57(+1.01%)
Jan 05, 2023
253.65
255.51
250.53
254.61
1,458,115
-0.72(-0.28%)
Jan 04, 2023
252.31
256.35
250.41
255.33
1,593,124
+7.80(+3.15%)
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
.