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 (%)
Jul 31, 2020
184.24
188.79
183.59
188.55
1,631,470
+4.30(+2.34%)
Jul 30, 2020
180.96
185.04
179.20
184.24
1,718,739
+2.05(+1.13%)
Jul 29, 2020
183.83
184.57
181.66
182.19
1,436,727
-1.64(-0.89%)
Jul 28, 2020
182.93
184.41
181.77
183.83
977,615
-0.23(-0.12%)
Jul 27, 2020
183.58
184.73
182.35
184.06
896,338
+1.04(+0.57%)
Jul 24, 2020
183.91
185.16
181.63
183.02
1,011,340
-2.24(-1.21%)
Jul 23, 2020
187.82
188.65
184.64
185.26
811,581
-1.40(-0.75%)
Jul 22, 2020
185.49
186.95
184.46
186.67
654,066
+1.05(+0.57%)
Jul 21, 2020
188.54
188.90
185.32
185.62
806,693
-1.78(-0.95%)
Jul 20, 2020
188.01
188.29
186.31
187.40
679,491
-1.58(-0.84%)
Jul 17, 2020
190.99
191.12
188.40
188.99
1,062,362
-1.09(-0.57%)
Jul 16, 2020
189.58
190.37
188.40
190.07
982,913
-0.37(-0.20%)
Jul 15, 2020
189.84
192.36
188.97
190.45
1,687,678
+3.48(+1.86%)
Jul 14, 2020
181.10
187.23
180.08
186.96
1,420,509
+5.86(+3.24%)
Jul 13, 2020
182.08
184.44
180.59
181.10
903,227
+0.05(+0.03%)
Jul 10, 2020
179.68
181.58
178.01
181.06
842,556
+1.80(+1.00%)
Jul 09, 2020
180.29
182.50
178.98
179.26
1,043,892
-0.76(-0.42%)
Jul 08, 2020
179.89
180.84
177.04
180.02
1,544,480
-0.49(-0.27%)
Jul 07, 2020
183.15
183.15
180.39
180.51
1,750,251
-2.77(-1.51%)
Jul 06, 2020
185.17
185.85
181.31
183.28
1,578,874
+0.39(+0.21%)
Jul 02, 2020
183.79
184.57
182.06
182.89
886,873
+2.18(+1.20%)
Jul 01, 2020
181.12
182.25
179.93
180.71
868,064
+0.62(+0.34%)
Jun 30, 2020
177.13
180.62
176.67
180.09
1,403,391
+2.89(+1.63%)
Jun 29, 2020
176.84
177.34
175.54
177.20
935,278
+1.44(+0.82%)
Jun 26, 2020
179.78
180.97
174.99
175.76
1,559,284
-2.68(-1.50%)
Jun 25, 2020
178.09
179.30
174.88
178.44
2,211,919
-0.76(-0.43%)
Jun 24, 2020
184.69
185.16
178.70
179.20
1,919,397
-6.26(-3.38%)
Jun 23, 2020
184.80
186.39
183.51
185.46
1,327,927
+1.96(+1.07%)
Jun 22, 2020
182.46
184.64
180.81
183.51
1,549,007
+1.87(+1.03%)
Jun 19, 2020
190.80
190.80
181.47
181.64
2,533,431
-5.58(-2.98%)
Jun 18, 2020
185.52
188.00
184.90
187.22
953,675
+0.92(+0.49%)
Jun 17, 2020
186.94
188.81
185.74
186.30
1,125,657
-0.96(-0.51%)
Jun 16, 2020
187.77
189.83
184.69
187.27
964,529
+4.54(+2.49%)
Jun 15, 2020
179.50
182.86
177.14
182.72
861,299
+0.06(+0.03%)
Jun 12, 2020
183.01
184.90
179.36
182.67
1,954,161
+2.08(+1.15%)
Jun 11, 2020
187.43
187.72
180.28
180.59
1,300,388
-10.72(-5.60%)
Jun 10, 2020
192.33
192.75
190.39
191.31
825,734
-0.28(-0.14%)
Jun 09, 2020
193.80
194.41
190.91
191.58
1,109,408
-3.93(-2.01%)
Jun 08, 2020
194.24
196.04
192.73
195.51
1,269,730
-0.32(-0.16%)
Jun 05, 2020
194.04
197.12
192.34
195.83
1,471,906
+3.87(+2.01%)
Jun 04, 2020
193.92
194.57
191.03
191.96
1,349,508
-2.02(-1.04%)
Jun 03, 2020
195.36
195.67
192.55
193.99
1,472,448
+0.53(+0.28%)
Jun 02, 2020
191.53
194.01
190.58
193.45
1,658,266
+2.15(+1.12%)
Jun 01, 2020
190.09
192.54
189.40
191.31
1,521,813
+2.83(+1.50%)
May 29, 2020
183.39
189.75
183.24
188.48
3,077,395
+4.76(+2.59%)
May 28, 2020
185.43
189.98
183.44
183.72
2,196,937
-1.03(-0.56%)
May 27, 2020
181.21
185.03
179.84
184.75
2,188,445
+6.80(+3.82%)
May 26, 2020
175.42
178.29
174.17
177.94
2,466,346
+7.86(+4.62%)
May 22, 2020
170.49
170.76
168.84
170.09
1,081,011
+0.31(+0.18%)
May 21, 2020
171.60
172.76
169.28
169.78
1,330,263
-1.78(-1.04%)
May 20, 2020
168.47
171.64
168.17
171.57
3,249,944
+4.94(+2.96%)
May 19, 2020
170.15
170.80
166.54
166.63
1,792,690
-3.50(-2.06%)
May 18, 2020
164.16
171.01
164.16
170.13
1,785,617
+8.44(+5.22%)
May 15, 2020
156.29
163.00
155.61
161.70
2,626,781
+4.98(+3.18%)
May 14, 2020
152.72
157.19
151.05
156.72
1,794,049
+1.36(+0.88%)
May 13, 2020
159.25
160.78
154.63
155.35
1,826,002
-5.53(-3.43%)
May 12, 2020
163.13
165.02
160.77
160.88
1,301,870
-1.34(-0.82%)
May 11, 2020
164.17
164.95
162.08
162.21
1,409,329
-3.06(-1.85%)
May 08, 2020
167.21
167.99
164.67
165.27
1,433,351
+1.16(+0.70%)
May 07, 2020
164.57
165.38
162.11
164.11
1,466,534
+2.31(+1.43%)
May 06, 2020
162.74
165.50
161.41
161.80
1,378,327
-0.40(-0.25%)
May 05, 2020
168.15
168.84
161.98
162.20
1,608,897
-4.24(-2.55%)
May 04, 2020
163.72
167.76
162.59
166.44
1,412,925
+1.76(+1.07%)
May 01, 2020
162.81
171.27
162.81
164.69
2,294,766
-3.69(-2.19%)
Apr 30, 2020
168.62
171.67
166.65
168.37
2,558,723
-0.44(-0.26%)
Apr 29, 2020
163.58
170.49
163.32
168.81
2,547,024
+7.58(+4.70%)
Apr 28, 2020
161.03
162.96
160.17
161.23
2,014,818
+3.45(+2.19%)
Apr 27, 2020
160.09
160.49
156.04
157.78
2,183,262
-0.96(-0.61%)
Apr 24, 2020
155.90
160.35
155.02
158.74
1,340,002
+3.40(+2.19%)
Apr 23, 2020
157.46
161.22
155.13
155.34
2,070,682
-3.08(-1.95%)
Apr 22, 2020
156.43
159.64
156.09
158.42
1,247,309
+4.65(+3.02%)
Apr 21, 2020
157.50
159.02
153.54
153.78
1,307,096
-6.38(-3.98%)
Apr 20, 2020
164.11
165.10
159.03
160.15
1,891,737
-6.18(-3.71%)
Apr 17, 2020
159.54
167.08
158.75
166.33
4,642,232
+11.83(+7.65%)
Apr 16, 2020
151.20
154.98
149.19
154.50
3,461,508
+3.89(+2.59%)
Apr 15, 2020
152.72
155.57
149.60
150.61
2,204,154
-6.88(-4.37%)
Apr 14, 2020
158.52
159.71
155.23
157.49
4,181,755
+2.65(+1.71%)
Apr 13, 2020
156.66
156.66
152.45
154.84
2,029,530
-2.49(-1.58%)
Apr 09, 2020
160.33
161.54
156.33
157.33
3,118,674
-0.86(-0.54%)
Apr 08, 2020
156.10
159.17
154.75
158.19
1,832,607
+2.44(+1.57%)
Apr 07, 2020
157.81
159.05
154.95
155.74
1,914,238
+2.55(+1.66%)
Apr 06, 2020
151.11
154.62
149.88
153.19
1,878,451
+6.13(+4.17%)
Apr 03, 2020
141.81
147.36
140.46
147.07
1,665,206
+4.65(+3.26%)
Apr 02, 2020
144.90
148.06
140.63
142.42
1,978,756
-3.98(-2.72%)
Apr 01, 2020
146.06
148.45
144.18
146.40
1,909,122
-5.69(-3.74%)
Mar 31, 2020
156.10
156.17
151.28
152.09
2,314,598
-5.62(-3.56%)
Mar 30, 2020
153.08
160.27
152.84
157.71
1,980,104
+4.34(+2.83%)
Mar 27, 2020
159.86
161.11
151.82
153.37
1,971,762
-11.74(-7.11%)
Mar 26, 2020
161.88
168.45
158.60
165.10
2,675,536
+4.98(+3.11%)
Mar 25, 2020
151.66
166.86
149.52
160.12
3,130,502
+9.48(+6.29%)
Mar 24, 2020
144.20
152.46
140.57
150.65
2,831,801
+12.84(+9.32%)
Mar 23, 2020
142.96
145.05
133.93
137.81
3,005,161
-6.32(-4.38%)
Mar 20, 2020
151.33
152.00
142.19
144.13
3,856,775
-5.26(-3.52%)
Mar 19, 2020
143.68
155.67
133.47
149.38
4,497,067
+0.26(+0.17%)
Mar 18, 2020
136.66
149.85
130.77
149.13
4,414,125
+2.39(+1.63%)
Mar 17, 2020
144.52
152.19
134.52
146.74
3,785,096
+4.54(+3.19%)
Mar 16, 2020
142.42
149.37
140.29
142.20
3,679,612
-22.18(-13.49%)
Mar 13, 2020
157.76
164.69
149.96
164.38
3,017,990
+14.19(+9.45%)
Mar 12, 2020
152.53
159.09
145.53
150.19
4,147,353
-14.47(-8.79%)
Mar 11, 2020
173.26
176.15
161.84
164.66
3,185,433
-14.19(-7.94%)
Mar 10, 2020
174.54
179.15
169.43
178.85
2,452,088
+9.05(+5.33%)
Mar 09, 2020
167.33
174.05
166.97
169.80
3,180,678
-13.41(-7.32%)
Mar 06, 2020
176.05
184.33
174.94
183.21
2,498,333
+2.22(+1.23%)
Mar 05, 2020
180.09
184.35
178.92
180.99
2,987,602
-3.61(-1.95%)
Mar 04, 2020
183.53
184.81
178.31
184.60
2,949,864
+4.78(+2.66%)
Mar 03, 2020
183.86
186.73
178.32
179.81
3,300,102
-4.72(-2.56%)
Mar 02, 2020
175.75
184.96
174.31
184.53
3,509,435
+9.29(+5.30%)
Feb 28, 2020
168.72
175.37
168.41
175.24
4,278,996
+1.26(+0.72%)
Feb 27, 2020
176.65
180.15
173.94
173.98
4,374,674
-6.23(-3.46%)
Feb 26, 2020
184.70
186.63
180.08
180.22
3,132,643
-2.04(-1.12%)
Feb 25, 2020
189.99
191.57
181.58
182.25
2,907,181
-7.00(-3.70%)
Feb 24, 2020
189.99
194.12
188.80
189.25
2,619,366
-9.99(-5.01%)
Feb 21, 2020
199.89
200.53
198.66
199.24
1,794,957
-1.95(-0.97%)
Feb 20, 2020
202.44
203.60
198.87
201.19
2,499,758
-1.71(-0.84%)
Feb 19, 2020
202.31
203.25
200.33
202.90
1,857,583
+1.60(+0.79%)
Feb 18, 2020
204.54
204.58
201.06
201.30
2,229,509
-3.40(-1.66%)
Feb 14, 2020
205.14
205.27
203.57
204.70
1,515,457
+0.12(+0.06%)
Feb 13, 2020
203.49
205.81
202.76
204.59
1,910,276
+0.09(+0.05%)
Feb 12, 2020
201.23
204.70
201.04
204.49
2,248,906
+4.73(+2.37%)
Feb 11, 2020
200.33
201.22
199.01
199.76
1,542,687
+1.08(+0.55%)
Feb 10, 2020
197.62
199.02
196.07
198.68
1,775,033
-0.27(-0.13%)
Feb 07, 2020
199.81
199.93
194.83
198.94
3,556,724
-2.45(-1.21%)
Feb 06, 2020
200.87
203.22
195.28
201.39
4,259,190
+9.72(+5.07%)
Feb 05, 2020
193.84
194.46
190.94
191.67
2,409,312
+0.86(+0.45%)
Feb 04, 2020
189.84
192.53
188.94
190.81
2,365,576
+4.02(+2.15%)
Feb 03, 2020
186.30
189.75
185.69
186.79
2,417,457
+0.99(+0.53%)
Jan 31, 2020
188.13
189.26
185.33
185.80
1,702,211
-3.34(-1.77%)
Jan 30, 2020
188.20
189.45
185.78
189.15
1,573,017
-0.06(-0.03%)
Jan 29, 2020
189.13
190.71
188.46
189.20
1,518,893
+1.17(+0.62%)
Jan 28, 2020
188.47
189.58
185.75
188.03
2,138,107
+0.49(+0.26%)
Jan 27, 2020
182.80
188.74
181.91
187.54
4,246,186
-7.95(-4.07%)
Jan 24, 2020
198.98
199.54
194.53
195.50
2,542,918
-3.36(-1.69%)
Jan 23, 2020
199.06
201.44
196.80
198.86
2,921,246
-3.59(-1.77%)
Jan 22, 2020
205.89
207.19
201.39
202.44
2,655,910
-4.85(-2.34%)
Jan 21, 2020
205.08
207.48
202.53
207.29
2,210,065
-2.05(-0.98%)
Jan 17, 2020
208.56
209.85
207.93
209.34
1,204,656
+1.85(+0.89%)
Jan 16, 2020
208.01
208.78
206.79
207.49
1,705,533
-0.52(-0.25%)
Jan 15, 2020
205.64
208.60
205.64
208.01
1,781,958
+2.66(+1.29%)
Jan 14, 2020
203.50
206.20
203.04
205.36
1,506,716
+2.12(+1.04%)
Jan 13, 2020
201.47
203.29
200.36
203.24
1,297,709
+1.76(+0.87%)
Jan 10, 2020
201.96
201.96
200.16
201.47
1,273,770
-0.32(-0.16%)
Jan 09, 2020
199.02
201.85
197.18
201.80
1,341,443
+4.04(+2.04%)
Jan 08, 2020
197.53
199.35
196.12
197.76
1,695,605
+1.59(+0.81%)
Jan 07, 2020
196.13
197.28
195.34
196.17
1,247,691
-1.25(-0.63%)
Jan 06, 2020
194.04
197.55
193.70
197.42
2,551,196
+2.53(+1.30%)
Jan 03, 2020
194.72
196.65
193.96
194.89
1,130,291
-1.49(-0.76%)
Jan 02, 2020
196.64
197.89
195.94
196.37
1,196,021
-0.27(-0.14%)
Dec 31, 2019
195.84
197.18
195.73
196.64
568,769
+0.13(+0.07%)
Dec 30, 2019
197.96
198.34
196.09
196.50
714,890
-1.48(-0.75%)
Dec 27, 2019
197.67
198.28
196.90
197.98
519,822
+0.68(+0.34%)
Dec 26, 2019
196.12
197.61
195.77
197.30
1,147,611
+1.70(+0.87%)
Dec 24, 2019
196.01
196.37
195.41
195.60
344,307
-0.50(-0.25%)
Dec 23, 2019
197.52
197.52
195.51
196.09
1,302,675
-0.85(-0.43%)
Dec 20, 2019
194.77
198.01
194.77
196.94
3,336,779
+2.45(+1.26%)
Dec 19, 2019
194.90
196.05
193.83
194.50
1,274,677
+0.33(+0.17%)
Dec 18, 2019
193.43
195.01
193.20
194.16
1,284,645
+1.44(+0.75%)
Dec 17, 2019
193.03
193.10
188.96
192.72
1,996,714
-1.52(-0.78%)
Dec 16, 2019
194.95
195.87
193.08
194.25
1,337,070
+0.78(+0.40%)
Dec 13, 2019
191.36
193.99
190.11
193.47
1,068,950
+2.47(+1.29%)
Dec 12, 2019
189.03
191.29
188.76
191.00
1,170,296
+1.96(+1.04%)
Dec 11, 2019
188.98
191.03
188.50
189.04
1,196,687
+0.61(+0.32%)
Dec 10, 2019
188.59
188.76
186.79
188.43
1,843,819
-0.74(-0.39%)
Dec 09, 2019
189.19
190.13
187.41
189.17
1,198,159
+0.74(+0.39%)
Dec 06, 2019
189.04
189.34
187.44
188.43
823,586
+1.54(+0.83%)
Dec 05, 2019
188.44
188.98
185.79
186.89
2,282,286
-1.49(-0.79%)
Dec 04, 2019
185.51
188.75
184.54
188.38
1,773,117
+3.85(+2.08%)
Dec 03, 2019
184.97
185.33
182.96
184.54
1,570,511
-1.68(-0.90%)
Dec 02, 2019
185.71
186.43
184.55
186.21
1,237,706
+0.11(+0.06%)
Nov 29, 2019
185.48
186.95
184.81
186.10
663,091
-0.47(-0.25%)
Nov 27, 2019
186.00
187.01
185.16
186.56
1,575,643
+0.98(+0.53%)
Nov 26, 2019
185.60
186.57
184.15
185.59
1,854,845
+0.68(+0.37%)
Nov 25, 2019
184.15
185.19
182.72
184.91
1,174,193
+1.44(+0.79%)
Nov 22, 2019
183.06
184.00
182.39
183.47
909,639
+0.42(+0.23%)
Nov 21, 2019
184.69
185.98
182.13
183.05
1,696,190
-2.40(-1.30%)
Nov 20, 2019
185.53
186.63
182.56
185.45
1,816,581
-0.79(-0.42%)
Nov 19, 2019
183.63
186.28
183.14
186.24
1,337,859
+3.05(+1.66%)
Nov 18, 2019
181.56
183.71
181.41
183.19
1,767,829
+1.80(+0.99%)
Nov 15, 2019
182.07
182.63
180.63
181.39
1,438,007
-0.48(-0.27%)
Nov 14, 2019
179.38
182.12
178.98
181.87
1,580,597
+3.25(+1.82%)
Nov 13, 2019
178.51
179.53
176.93
178.62
1,076,097
+0.12(+0.07%)
Nov 12, 2019
178.37
179.54
177.78
178.50
1,092,379
+0.66(+0.37%)
Nov 11, 2019
177.93
178.55
176.71
177.84
852,648
-0.01(-0.01%)
Nov 08, 2019
178.27
179.37
176.62
177.85
982,292
+0.12(+0.07%)
Nov 07, 2019
178.25
179.57
176.99
177.73
1,554,784
+0.08(+0.04%)
Nov 06, 2019
175.74
178.11
175.14
177.65
1,435,229
+2.91(+1.66%)
Nov 05, 2019
173.46
176.04
172.54
174.75
1,777,072
+2.14(+1.24%)
Nov 04, 2019
177.70
177.89
170.72
172.61
2,449,786
-4.59(-2.59%)
Nov 01, 2019
177.92
179.16
174.40
177.20
1,800,536
+0.29(+0.17%)
Oct 31, 2019
176.96
178.47
171.00
176.90
4,644,545
-6.65(-3.62%)
Oct 30, 2019
183.01
184.85
182.35
183.55
3,153,147
+2.67(+1.48%)
Oct 29, 2019
176.69
183.71
176.20
180.88
2,705,146
+4.51(+2.56%)
Oct 28, 2019
177.76
178.54
176.02
176.37
1,778,853
-2.77(-1.55%)
Oct 25, 2019
177.60
180.81
177.04
179.15
1,568,993
+1.01(+0.57%)
Oct 24, 2019
177.75
179.36
176.93
178.14
1,542,370
+1.59(+0.90%)
Oct 23, 2019
175.84
178.65
175.64
176.55
1,697,760
+0.76(+0.43%)
Oct 22, 2019
178.14
180.16
175.19
175.79
1,687,320
-0.58(-0.33%)
Oct 21, 2019
175.70
178.06
175.55
176.37
2,347,425
+0.17(+0.10%)
Oct 18, 2019
177.26
177.54
174.60
176.20
3,755,960
-2.06(-1.16%)
Oct 17, 2019
184.06
185.75
178.08
178.26
2,031,080
-4.79(-2.62%)
Oct 16, 2019
182.87
183.08
179.52
183.05
1,247,665
+1.57(+0.86%)
Oct 15, 2019
183.39
184.68
181.39
181.48
1,313,081
-1.65(-0.90%)
Oct 14, 2019
184.44
185.35
181.41
183.13
908,747
-0.97(-0.53%)
Oct 11, 2019
181.96
185.91
181.05
184.10
1,274,589
+3.95(+2.19%)
Oct 10, 2019
181.40
182.14
179.10
180.15
2,443,150
-1.34(-0.74%)
Oct 09, 2019
180.99
182.98
180.18
181.49
1,414,519
+1.91(+1.06%)
Oct 08, 2019
183.54
184.24
179.18
179.58
1,531,105
-5.82(-3.14%)
Oct 07, 2019
187.95
188.96
185.24
185.40
1,946,994
-2.77(-1.47%)
Oct 04, 2019
184.44
188.48
184.44
188.18
1,025,884
+4.22(+2.29%)
Oct 03, 2019
182.54
184.80
182.03
183.96
1,429,539
+1.59(+0.87%)
Oct 02, 2019
185.57
186.15
181.70
182.37
1,555,439
-4.96(-2.65%)
Oct 01, 2019
188.92
191.29
186.50
187.33
1,254,076
-1.61(-0.85%)
Sep 30, 2019
186.46
189.48
185.73
188.95
1,413,100
+2.49(+1.33%)
Sep 27, 2019
187.30
187.52
184.77
186.46
1,051,681
+0.94(+0.51%)
Sep 26, 2019
184.23
186.37
183.94
185.52
1,007,898
+1.86(+1.01%)
Sep 25, 2019
185.19
185.98
183.00
183.66
1,183,640
-1.54(-0.83%)
Sep 24, 2019
185.57
188.59
184.54
185.19
1,758,730
+1.90(+1.04%)
Sep 23, 2019
182.97
184.90
181.92
183.29
1,036,205
+1.03(+0.57%)
Sep 20, 2019
183.08
185.00
182.19
182.26
2,351,436
-0.96(-0.52%)
Sep 19, 2019
182.13
184.55
182.13
183.22
1,336,079
+0.85(+0.47%)
Sep 18, 2019
181.82
182.58
180.28
182.37
1,337,936
+0.65(+0.36%)
Sep 17, 2019
183.68
184.68
181.51
181.72
1,688,392
-1.15(-0.63%)
Sep 16, 2019
183.80
184.63
180.77
182.87
1,840,216
-2.16(-1.17%)
Sep 13, 2019
185.62
187.81
183.85
185.02
1,839,073
-2.28(-1.22%)
Sep 12, 2019
189.85
190.87
187.11
187.30
1,515,588
-0.05(-0.03%)
Sep 11, 2019
188.50
189.93
187.19
187.35
1,404,821
-2.08(-1.10%)
Sep 10, 2019
193.51
193.74
188.04
189.43
2,440,041
-5.64(-2.89%)
Sep 09, 2019
196.59
196.74
194.16
195.07
1,919,510
-1.55(-0.79%)
Sep 06, 2019
194.77
197.07
194.68
196.62
2,000,384
+1.95(+1.00%)
Sep 05, 2019
195.36
196.39
193.31
194.67
2,223,695
+2.15(+1.11%)
Sep 04, 2019
191.34
193.71
189.13
192.53
2,550,877
+3.07(+1.62%)
Sep 03, 2019
186.87
189.57
186.71
189.46
2,118,777
+1.42(+0.76%)
Aug 30, 2019
192.67
193.20
186.47
188.03
2,490,952
-5.34(-2.76%)
Aug 29, 2019
194.21
195.23
191.74
193.37
1,694,123
+1.42(+0.74%)
Aug 28, 2019
189.29
191.98
188.61
191.96
1,772,626
+1.90(+1.00%)
Aug 27, 2019
191.46
192.14
189.24
190.06
1,306,808
+0.37(+0.19%)
Aug 26, 2019
188.72
191.40
187.19
189.69
1,767,074
+2.85(+1.53%)
Aug 23, 2019
190.99
192.58
185.97
186.84
1,916,216
-5.13(-2.67%)
Aug 22, 2019
193.48
194.58
189.63
191.97
1,488,523
-1.10(-0.57%)
Aug 21, 2019
193.59
194.41
190.75
193.07
2,490,598
+1.44(+0.75%)
Aug 20, 2019
188.96
195.23
188.22
191.62
3,594,876
+0.52(+0.27%)
Aug 19, 2019
184.99
192.23
181.31
191.10
5,608,072
+21.26(+12.52%)
Aug 16, 2019
167.34
171.64
166.78
169.85
2,586,786
+3.59(+2.16%)
Aug 15, 2019
167.04
168.73
165.55
166.25
2,281,348
+0.29(+0.18%)
Aug 14, 2019
167.14
168.23
165.52
165.96
2,283,392
-5.37(-3.14%)
Aug 13, 2019
167.39
173.91
166.13
171.34
1,829,708
+2.91(+1.73%)
Aug 12, 2019
171.53
171.53
165.88
168.43
1,806,618
-5.58(-3.21%)
Aug 09, 2019
176.60
177.56
172.43
174.01
1,252,610
-2.67(-1.51%)
Aug 08, 2019
173.65
177.64
173.18
176.68
1,382,957
+3.64(+2.10%)
Aug 07, 2019
168.89
173.51
167.71
173.04
1,954,201
+2.87(+1.69%)
Aug 06, 2019
166.79
170.73
166.62
170.17
2,484,663
+4.74(+2.86%)
Aug 05, 2019
170.45
170.45
164.16
165.43
2,093,221
-7.24(-4.19%)
Aug 02, 2019
172.48
174.65
171.66
172.67
1,301,043
-0.53(-0.31%)
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
.