Estee Lauder Co (NY: EL )

145.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 234.83 234.85 227.34 228.15 1,203,840 -8.13(-3.44%)
Jan 28, 2021 229.28 238.33 227.78 236.28 1,559,176 +8.90(+3.91%)
Jan 27, 2021 233.82 234.76 223.64 227.38 2,694,018 -9.12(-3.86%)
Jan 26, 2021 240.75 241.22 236.01 236.50 1,025,812 -4.54(-1.88%)
Jan 25, 2021 241.25 243.14 238.52 241.04 1,111,456 +0.18(+0.08%)
Jan 22, 2021 246.45 247.03 240.75 240.86 1,204,670 -5.25(-2.13%)
Jan 21, 2021 245.75 249.59 244.58 246.10 866,953 +0.05(+0.02%)
Jan 20, 2021 242.75 246.51 237.16 246.05 1,343,083 +6.54(+2.73%)
Jan 19, 2021 240.06 241.13 237.05 239.52 1,778,659 -0.67(-0.28%)
Jan 15, 2021 240.54 242.12 239.22 240.18 2,201,474 -0.86(-0.36%)
Jan 14, 2021 249.10 249.12 240.79 241.04 1,112,422 -6.40(-2.59%)
Jan 13, 2021 244.67 249.37 243.49 247.44 1,222,010 +1.21(+0.49%)
Jan 12, 2021 248.50 250.18 246.07 246.24 1,300,717 -2.60(-1.05%)
Jan 11, 2021 249.41 250.37 246.83 248.84 937,633 -2.53(-1.00%)
Jan 08, 2021 250.69 251.69 248.20 251.37 974,917 +2.37(+0.95%)
Jan 07, 2021 251.72 252.16 247.66 248.99 924,149 -0.07(-0.03%)
Jan 06, 2021 247.31 251.92 247.09 249.06 1,343,298 -0.47(-0.19%)
Jan 05, 2021 245.83 249.66 245.80 249.53 1,439,551 +3.70(+1.51%)
Jan 04, 2021 251.67 255.14 244.40 245.83 1,981,026 -10.80(-4.21%)
Dec 31, 2020 256.63 256.63 256.63 575,817 +3.44(+1.36%)
Dec 30, 2020 253.95 254.79 252.44 253.19 575,817 -0.12(-0.05%)
Dec 29, 2020 257.36 257.60 253.24 253.31 759,596 -1.03(-0.41%)
Dec 28, 2020 254.87 255.34 253.01 254.34 645,675 +2.77(+1.10%)
Dec 24, 2020 251.93 252.23 250.59 251.58 296,033 +1.27(+0.51%)
Dec 23, 2020 249.29 252.41 247.71 250.30 622,833 +2.09(+0.84%)
Dec 22, 2020 245.79 249.66 245.41 248.21 975,781 +2.83(+1.15%)
Dec 21, 2020 247.50 248.29 241.78 245.38 2,003,043 -6.55(-2.60%)
Dec 18, 2020 255.66 257.45 249.99 251.92 2,974,956 -2.43(-0.96%)
Dec 17, 2020 249.33 256.01 249.33 254.35 2,428,521 +4.97(+1.99%)
Dec 16, 2020 242.50 249.86 241.46 249.39 1,720,771 +7.98(+3.31%)
Dec 15, 2020 241.08 243.06 238.61 241.41 1,307,174 +2.84(+1.19%)
Dec 14, 2020 239.48 240.79 238.00 238.56 1,326,100 +1.64(+0.69%)
Dec 11, 2020 236.93 239.04 235.23 236.92 807,400 -0.75(-0.32%)
Dec 10, 2020 238.05 239.63 236.53 237.68 1,081,483 -0.12(-0.05%)
Dec 09, 2020 239.18 240.37 236.51 237.79 1,274,146 -1.76(-0.74%)
Dec 08, 2020 235.99 240.08 235.45 239.56 1,056,543 +2.62(+1.11%)
Dec 07, 2020 234.17 237.26 233.32 236.93 1,060,580 +1.58(+0.67%)
Dec 04, 2020 237.10 237.75 232.88 235.35 1,182,369 -1.29(-0.55%)
Dec 03, 2020 235.60 239.21 235.35 236.64 1,057,145 +0.13(+0.06%)
Dec 02, 2020 236.30 238.47 235.44 236.51 967,035 -1.78(-0.75%)
Dec 01, 2020 241.25 241.84 236.72 238.29 1,580,104 +1.78(+0.75%)
Nov 30, 2020 235.07 237.15 231.62 236.51 3,618,080 -0.60(-0.25%)
Nov 27, 2020 237.51 238.18 233.33 237.11 654,820 -0.37(-0.15%)
Nov 25, 2020 237.82 239.37 237.01 237.47 1,116,930 +1.00(+0.42%)
Nov 24, 2020 231.87 237.34 231.51 236.47 1,480,981 +5.88(+2.55%)
Nov 23, 2020 232.32 232.75 228.59 230.59 1,743,325 -0.83(-0.36%)
Nov 20, 2020 233.16 235.09 230.93 231.42 1,379,401 -1.31(-0.56%)
Nov 19, 2020 236.61 237.49 229.85 232.73 2,696,583 -8.08(-3.36%)
Nov 18, 2020 247.64 247.96 240.72 240.81 1,206,301 -6.38(-2.58%)
Nov 17, 2020 245.53 249.61 244.49 247.19 1,029,605 -1.34(-0.54%)
Nov 16, 2020 248.92 249.91 243.26 248.53 1,342,761 +3.11(+1.27%)
Nov 13, 2020 240.50 245.89 240.13 245.42 955,706 +5.41(+2.25%)
Nov 12, 2020 238.46 241.25 237.56 240.01 923,417 +1.21(+0.51%)
Nov 11, 2020 239.92 241.54 238.05 238.80 1,301,355 +0.85(+0.36%)
Nov 10, 2020 237.35 240.72 236.85 237.95 1,537,023 +1.10(+0.46%)
Nov 09, 2020 240.09 246.34 236.66 236.86 1,988,397 +7.28(+3.17%)
Nov 06, 2020 229.06 230.75 226.39 229.57 982,732 +1.71(+0.75%)
Nov 05, 2020 222.22 228.60 221.01 227.86 1,452,551 +8.76(+4.00%)
Nov 04, 2020 218.21 222.14 216.90 219.10 1,015,014 +2.85(+1.32%)
Nov 03, 2020 217.47 218.91 213.05 216.25 1,720,158 +0.91(+0.42%)
Nov 02, 2020 224.67 228.79 212.05 215.35 2,538,792 +4.03(+1.91%)
Oct 30, 2020 213.09 216.36 208.03 211.31 1,467,550 -3.35(-1.56%)
Oct 29, 2020 212.17 216.75 210.80 214.66 1,080,999 +2.49(+1.17%)
Oct 28, 2020 218.19 218.95 212.03 212.17 1,111,609 -10.10(-4.54%)
Oct 27, 2020 224.65 224.65 221.60 222.27 1,021,885 -1.08(-0.48%)
Oct 26, 2020 223.42 224.17 218.66 223.35 1,229,967 -2.94(-1.30%)
Oct 23, 2020 225.13 226.88 223.63 226.29 712,777 +2.51(+1.12%)
Oct 22, 2020 223.26 225.84 222.09 223.78 892,261 -0.03(-0.01%)
Oct 21, 2020 218.09 224.94 217.10 223.81 1,269,003 +6.67(+3.07%)
Oct 20, 2020 215.44 219.00 214.25 217.15 610,229 +3.25(+1.52%)
Oct 19, 2020 216.09 217.70 212.96 213.89 761,126 -1.72(-0.80%)
Oct 16, 2020 214.97 217.06 214.13 215.62 973,273 +2.17(+1.01%)
Oct 15, 2020 213.05 215.15 211.98 213.45 929,062 -0.92(-0.43%)
Oct 14, 2020 217.24 217.24 213.06 214.38 889,032 -0.17(-0.08%)
Oct 13, 2020 215.62 216.66 213.58 214.55 887,976 -3.85(-1.76%)
Oct 12, 2020 217.83 219.92 216.07 218.40 850,077 +2.33(+1.08%)
Oct 09, 2020 216.05 217.67 214.06 216.07 769,325 +0.38(+0.17%)
Oct 08, 2020 213.80 216.27 212.89 215.69 808,901 +2.63(+1.23%)
Oct 07, 2020 211.09 213.70 210.74 213.07 806,078 +3.68(+1.76%)
Oct 06, 2020 213.57 214.55 208.60 209.39 927,636 -4.22(-1.98%)
Oct 05, 2020 213.24 214.58 211.78 213.62 852,087 +3.17(+1.50%)
Oct 02, 2020 208.90 212.37 207.59 210.45 751,446 -0.74(-0.35%)
Oct 01, 2020 211.34 212.19 209.07 211.19 932,415 +1.23(+0.59%)
Sep 30, 2020 207.61 211.61 207.20 209.96 1,080,818 +3.34(+1.62%)
Sep 29, 2020 209.59 209.62 204.65 206.62 995,735 -0.93(-0.45%)
Sep 28, 2020 208.86 209.58 206.80 207.55 908,429 +0.53(+0.26%)
Sep 25, 2020 201.25 207.34 200.93 207.03 1,051,235 +4.56(+2.25%)
Sep 24, 2020 198.93 204.57 197.58 202.47 1,055,751 +2.72(+1.36%)
Sep 23, 2020 202.88 203.68 199.46 199.74 733,681 -2.12(-1.05%)
Sep 22, 2020 201.09 203.38 199.84 201.86 797,725 +1.92(+0.96%)
Sep 21, 2020 201.54 203.33 196.47 199.94 1,021,828 -4.39(-2.15%)
Sep 18, 2020 205.85 207.75 203.36 204.32 1,109,030 -3.19(-1.54%)
Sep 17, 2020 207.30 209.80 206.25 207.51 565,422 -1.49(-0.71%)
Sep 16, 2020 209.99 211.45 208.93 209.01 720,467 -0.48(-0.23%)
Sep 15, 2020 210.74 211.91 209.32 209.49 829,979 +0.34(+0.16%)
Sep 14, 2020 208.28 211.39 207.86 209.15 710,102 +2.62(+1.27%)
Sep 11, 2020 207.98 208.45 205.18 206.53 884,812 +0.09(+0.04%)
Sep 10, 2020 211.20 212.18 205.82 206.45 995,224 -3.76(-1.79%)
Sep 09, 2020 208.85 211.85 208.50 210.21 1,441,971 +2.40(+1.15%)
Sep 08, 2020 205.61 208.70 204.52 207.81 1,591,471 -0.19(-0.09%)
Sep 04, 2020 210.48 210.48 204.09 208.01 1,629,190 -1.77(-0.84%)
Sep 03, 2020 213.77 214.80 208.09 209.78 1,583,373 -3.75(-1.76%)
Sep 02, 2020 213.37 214.67 212.99 213.53 1,600,353 +0.93(+0.44%)
Sep 01, 2020 210.54 214.16 209.68 212.59 1,777,796 -0.70(-0.33%)
Aug 31, 2020 214.92 215.71 210.96 213.30 1,993,415 -1.16(-0.54%)
Aug 28, 2020 207.99 215.05 207.99 214.46 1,427,322 +6.73(+3.24%)
Aug 27, 2020 208.10 209.23 207.19 207.73 1,061,240 -0.26(-0.12%)
Aug 26, 2020 206.37 209.11 206.16 207.99 1,531,020 +1.20(+0.58%)
Aug 25, 2020 204.58 206.91 202.37 206.79 994,086 +2.75(+1.35%)
Aug 24, 2020 203.27 207.03 202.46 204.04 1,800,235 +5.34(+2.69%)
Aug 21, 2020 193.68 199.59 192.51 198.70 3,363,241 +8.39(+4.41%)
Aug 20, 2020 189.92 191.98 186.35 190.31 4,501,141 -13.66(-6.70%)
Aug 19, 2020 204.56 205.75 202.38 203.97 1,350,703 -0.76(-0.37%)
Aug 18, 2020 204.60 206.06 204.08 204.73 1,004,748 -0.65(-0.32%)
Aug 17, 2020 205.40 205.91 203.90 205.38 943,523 +1.80(+0.89%)
Aug 14, 2020 203.38 204.21 202.90 203.58 887,196 -1.23(-0.60%)
Aug 13, 2020 205.41 208.60 203.74 204.81 1,242,224 +1.79(+0.88%)
Aug 12, 2020 199.66 204.26 198.40 203.01 1,440,203 +4.07(+2.05%)
Aug 11, 2020 197.80 199.96 197.39 198.94 1,101,462 +2.66(+1.35%)
Aug 10, 2020 191.54 196.78 191.11 196.28 962,414 +4.32(+2.25%)
Aug 07, 2020 190.89 192.45 190.28 191.97 1,366,945 +0.72(+0.38%)
Aug 06, 2020 192.80 192.80 189.48 191.25 984,540 -1.92(-0.99%)
Aug 05, 2020 191.98 194.28 191.04 193.17 1,281,169 +1.75(+0.91%)
Aug 04, 2020 190.28 191.98 188.54 191.42 882,932 +1.20(+0.63%)
Aug 03, 2020 191.17 191.67 189.53 190.22 986,670 +0.60(+0.32%)
Jul 31, 2020 185.28 189.85 184.63 189.61 1,622,290 +4.33(+2.34%)
Jul 30, 2020 181.98 186.09 180.22 185.28 1,709,067 +2.06(+1.13%)
Jul 29, 2020 184.87 185.61 182.68 183.22 1,428,642 -1.65(-0.89%)
Jul 28, 2020 183.96 185.46 182.80 184.87 972,114 -0.23(-0.12%)
Jul 27, 2020 184.62 185.78 183.38 185.10 891,294 +1.05(+0.57%)
Jul 24, 2020 184.95 186.21 182.66 184.06 1,005,649 -2.26(-1.21%)
Jul 23, 2020 188.88 189.72 185.69 186.31 807,014 -1.41(-0.75%)
Jul 22, 2020 186.54 188.01 185.51 187.72 650,386 +1.06(+0.57%)
Jul 21, 2020 189.60 189.97 186.37 186.67 802,154 -1.79(-0.95%)
Jul 20, 2020 189.08 189.35 187.37 188.46 675,667 -1.59(-0.84%)
Jul 17, 2020 192.07 192.20 189.47 190.06 1,056,384 -1.09(-0.57%)
Jul 16, 2020 190.65 191.45 189.47 191.15 977,381 -0.37(-0.20%)
Jul 15, 2020 190.91 193.44 190.04 191.52 1,678,181 +3.50(+1.86%)
Jul 14, 2020 182.13 188.29 181.10 188.02 1,412,515 +5.89(+3.24%)
Jul 13, 2020 183.11 185.49 181.61 182.13 898,144 +0.05(+0.03%)
Jul 10, 2020 180.70 182.61 179.02 182.08 837,815 +1.80(+1.00%)
Jul 09, 2020 181.31 183.54 180.00 180.28 1,038,017 -0.77(-0.42%)
Jul 08, 2020 180.91 181.86 178.04 181.04 1,535,789 -0.49(-0.27%)
Jul 07, 2020 184.18 184.18 181.41 181.53 1,740,402 -2.78(-1.51%)
Jul 06, 2020 186.22 186.90 182.34 184.32 1,569,989 +0.39(+0.21%)
Jul 02, 2020 184.83 185.61 183.09 183.92 881,883 +2.19(+1.20%)
Jul 01, 2020 182.15 183.28 180.95 181.73 863,179 +0.62(+0.34%)
Jun 30, 2020 178.13 181.64 177.67 181.11 1,395,494 +2.91(+1.63%)
Jun 29, 2020 177.84 178.34 176.53 178.20 930,015 +1.45(+0.82%)
Jun 26, 2020 180.79 181.99 175.98 176.75 1,550,510 -2.70(-1.50%)
Jun 25, 2020 179.09 180.31 175.87 179.45 2,199,472 -0.77(-0.43%)
Jun 24, 2020 185.74 186.21 179.71 180.22 1,908,596 -6.30(-3.38%)
Jun 23, 2020 185.84 187.44 184.55 186.51 1,320,454 +1.97(+1.07%)
Jun 22, 2020 183.49 185.68 181.83 184.55 1,540,291 +1.88(+1.03%)
Jun 19, 2020 191.88 191.88 182.49 182.66 2,519,175 -5.62(-2.98%)
Jun 18, 2020 186.57 189.07 185.95 188.28 948,308 +0.92(+0.49%)
Jun 17, 2020 188.00 189.88 186.79 187.36 1,119,322 -0.97(-0.51%)
Jun 16, 2020 188.84 190.90 185.74 188.33 959,101 +4.57(+2.49%)
Jun 15, 2020 180.51 183.89 178.14 183.76 856,452 +0.06(+0.03%)
Jun 12, 2020 184.05 185.94 180.37 183.70 1,943,164 +2.09(+1.15%)
Jun 11, 2020 188.49 188.78 181.30 181.61 1,293,071 -10.78(-5.60%)
Jun 10, 2020 193.41 193.84 191.47 192.39 821,088 -0.28(-0.14%)
Jun 09, 2020 194.89 195.51 191.99 192.67 1,103,165 -3.95(-2.01%)
Jun 08, 2020 195.34 197.15 193.82 196.62 1,262,584 -0.32(-0.16%)
Jun 05, 2020 195.14 198.23 193.43 196.94 1,463,624 +3.89(+2.01%)
Jun 04, 2020 195.02 195.67 192.11 193.05 1,341,914 -2.04(-1.04%)
Jun 03, 2020 196.47 196.78 193.64 195.09 1,464,162 +0.54(+0.28%)
Jun 02, 2020 192.62 195.10 191.66 194.55 1,648,935 +2.16(+1.12%)
Jun 01, 2020 191.17 193.63 190.47 192.39 1,513,250 +2.84(+1.50%)
May 29, 2020 184.43 190.82 184.28 189.55 3,060,077 +4.79(+2.59%)
May 28, 2020 186.47 191.06 184.48 184.76 2,184,574 -1.04(-0.56%)
May 27, 2020 182.23 186.08 180.86 185.79 2,176,130 +6.84(+3.82%)
May 26, 2020 176.42 179.30 175.16 178.95 2,452,467 +7.90(+4.62%)
May 22, 2020 171.45 171.72 169.79 171.05 1,074,928 +0.31(+0.18%)
May 21, 2020 172.58 173.74 170.23 170.74 1,322,778 -1.80(-1.04%)
May 20, 2020 169.42 172.62 169.12 172.54 3,231,655 +4.96(+2.96%)
May 19, 2020 171.12 171.77 167.48 167.57 1,782,602 -3.52(-2.06%)
May 18, 2020 165.09 171.98 165.09 171.10 1,775,569 +8.49(+5.22%)
May 15, 2020 157.17 163.93 156.49 162.61 2,611,999 +5.01(+3.18%)
May 14, 2020 153.58 158.08 151.90 157.60 1,783,953 +1.37(+0.88%)
May 13, 2020 160.16 161.69 155.51 156.23 1,815,727 -5.56(-3.43%)
May 12, 2020 164.05 165.95 161.68 161.79 1,294,544 -1.34(-0.82%)
May 11, 2020 165.10 165.89 163.00 163.13 1,401,398 -3.07(-1.85%)
May 08, 2020 168.15 168.94 165.60 166.20 1,425,285 +1.16(+0.70%)
May 07, 2020 165.50 166.32 163.03 165.04 1,458,281 +2.32(+1.43%)
May 06, 2020 163.66 166.43 162.32 162.72 1,370,571 -0.40(-0.25%)
May 05, 2020 169.10 169.79 162.90 163.12 1,599,843 -4.26(-2.55%)
May 04, 2020 164.65 168.71 163.51 167.38 1,404,975 +1.77(+1.07%)
May 01, 2020 163.74 172.24 163.74 165.62 2,281,853 -3.71(-2.19%)
Apr 30, 2020 169.57 172.64 167.59 169.32 2,544,324 -0.44(-0.26%)
Apr 29, 2020 164.50 171.45 164.25 169.76 2,532,691 +7.62(+4.70%)
Apr 28, 2020 161.94 163.88 161.08 162.14 2,003,480 +3.47(+2.19%)
Apr 27, 2020 161.00 161.39 156.92 158.67 2,170,976 -0.97(-0.61%)
Apr 24, 2020 156.78 161.26 155.89 159.64 1,332,461 +3.42(+2.19%)
Apr 23, 2020 158.35 162.13 156.01 156.22 2,059,030 -3.10(-1.95%)
Apr 22, 2020 157.31 160.54 156.97 159.32 1,240,290 +4.67(+3.02%)
Apr 21, 2020 158.39 159.92 154.41 154.65 1,299,740 -6.41(-3.98%)
Apr 20, 2020 165.04 166.03 159.94 161.06 1,881,091 -6.21(-3.71%)
Apr 17, 2020 160.44 168.03 159.65 167.27 4,616,109 +11.89(+7.65%)
Apr 16, 2020 152.05 155.85 150.04 155.38 3,442,029 +3.92(+2.59%)
Apr 15, 2020 153.58 156.45 150.45 151.46 2,191,751 -6.92(-4.37%)
Apr 14, 2020 159.42 160.62 156.10 158.38 4,158,224 +2.67(+1.71%)
Apr 13, 2020 157.54 157.54 153.31 155.71 2,018,109 -2.51(-1.58%)
Apr 09, 2020 161.24 162.45 157.22 158.22 3,101,124 -0.86(-0.54%)
Apr 08, 2020 156.99 160.07 155.62 159.08 1,822,294 +2.46(+1.57%)
Apr 07, 2020 158.71 159.95 155.83 156.62 1,903,466 +2.56(+1.66%)
Apr 06, 2020 151.97 155.50 150.73 154.06 1,867,880 +6.16(+4.17%)
Apr 03, 2020 142.61 148.20 141.26 147.90 1,655,836 +4.67(+3.26%)
Apr 02, 2020 145.72 148.90 141.43 143.22 1,967,621 -4.00(-2.72%)
Apr 01, 2020 146.89 149.29 145.00 147.23 1,898,379 -5.72(-3.74%)
Mar 31, 2020 156.99 157.06 152.13 152.95 2,301,573 -5.65(-3.56%)
Mar 30, 2020 153.94 161.18 153.71 158.60 1,968,961 +4.37(+2.83%)
Mar 27, 2020 160.76 162.02 152.68 154.23 1,960,666 -11.81(-7.11%)
Mar 26, 2020 162.79 169.40 159.50 166.04 2,660,480 +5.01(+3.11%)
Mar 25, 2020 152.51 167.81 150.37 161.03 3,112,886 +9.53(+6.29%)
Mar 24, 2020 145.02 153.32 141.36 151.50 2,815,866 +12.91(+9.32%)
Mar 23, 2020 143.77 145.87 134.69 138.59 2,988,250 -6.36(-4.38%)
Mar 20, 2020 152.19 152.86 142.99 144.94 3,835,072 -5.29(-3.52%)
Mar 19, 2020 144.49 156.55 134.23 150.23 4,471,760 +0.26(+0.17%)
Mar 18, 2020 137.44 150.70 131.51 149.97 4,389,285 +2.40(+1.63%)
Mar 17, 2020 145.34 153.05 135.28 147.57 3,763,796 +4.57(+3.20%)
Mar 16, 2020 143.23 150.21 141.08 143.00 3,658,906 -22.31(-13.49%)
Mar 13, 2020 158.66 165.63 150.81 165.31 3,001,007 +14.27(+9.45%)
Mar 12, 2020 153.39 159.99 146.36 151.04 4,124,015 -14.55(-8.79%)
Mar 11, 2020 174.24 177.15 162.76 165.59 3,167,508 -14.27(-7.94%)
Mar 10, 2020 175.53 180.16 170.39 179.86 2,438,290 +9.10(+5.33%)
Mar 09, 2020 168.28 175.04 167.91 170.76 3,162,780 -13.49(-7.32%)
Mar 06, 2020 177.05 185.37 175.93 184.25 2,484,275 +2.24(+1.23%)
Mar 05, 2020 181.11 185.39 179.93 182.01 2,970,790 -3.63(-1.95%)
Mar 04, 2020 184.56 185.85 179.32 185.64 2,933,264 +4.81(+2.66%)
Mar 03, 2020 184.90 187.79 179.33 180.83 3,281,532 -4.74(-2.56%)
Mar 02, 2020 176.74 186.00 175.29 185.57 3,489,686 +9.34(+5.30%)
Feb 28, 2020 169.68 176.36 169.36 176.23 4,254,917 +1.27(+0.72%)
Feb 27, 2020 177.65 181.17 174.93 174.97 4,350,056 -6.27(-3.46%)
Feb 26, 2020 185.74 187.69 181.10 181.23 3,115,015 -2.05(-1.12%)
Feb 25, 2020 191.07 192.66 182.60 183.28 2,890,822 -7.04(-3.70%)
Feb 24, 2020 191.07 195.22 189.87 190.32 2,604,626 -10.04(-5.01%)
Feb 21, 2020 201.03 201.67 199.79 200.36 1,784,857 -1.96(-0.97%)
Feb 20, 2020 203.59 204.75 199.99 202.33 2,485,691 -1.72(-0.84%)
Feb 19, 2020 203.46 204.40 201.47 204.05 1,847,130 +1.61(+0.79%)
Feb 18, 2020 205.70 205.74 202.19 202.44 2,216,963 -3.42(-1.66%)
Feb 14, 2020 206.30 206.43 204.72 205.86 1,506,929 +0.12(+0.06%)
Feb 13, 2020 204.64 206.98 203.91 205.75 1,899,527 +0.10(+0.05%)
Feb 12, 2020 202.37 205.86 202.17 205.65 2,236,251 +4.76(+2.37%)
Feb 11, 2020 201.47 202.36 200.14 200.89 1,534,006 +1.09(+0.55%)
Feb 10, 2020 198.74 200.14 197.18 199.80 1,765,045 -0.27(-0.13%)
Feb 07, 2020 200.94 201.06 195.93 200.07 3,536,710 -2.46(-1.22%)
Feb 06, 2020 202.00 204.37 196.38 202.53 4,235,223 +9.78(+5.07%)
Feb 05, 2020 194.94 195.56 192.01 192.75 2,395,755 +0.86(+0.45%)
Feb 04, 2020 190.91 193.61 190.01 191.89 2,352,265 +4.04(+2.15%)
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.