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
)
121.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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 (%)
Oct 31, 2022
198.63
198.74
193.00
194.86
2,712,709
-5.78(-2.88%)
Oct 28, 2022
197.87
201.97
197.10
200.65
2,109,856
+1.95(+0.98%)
Oct 27, 2022
200.52
201.77
198.03
198.69
1,272,904
-1.53(-0.76%)
Oct 26, 2022
196.79
203.50
195.49
200.22
1,535,315
+0.86(+0.43%)
Oct 25, 2022
193.06
199.51
191.68
199.36
2,125,186
+8.10(+4.23%)
Oct 24, 2022
196.13
196.72
188.05
191.27
3,128,805
-4.87(-2.48%)
Oct 21, 2022
195.46
197.49
191.43
196.13
2,659,056
+0.83(+0.42%)
Oct 20, 2022
200.51
204.19
195.09
195.31
2,955,010
-6.16(-3.06%)
Oct 19, 2022
208.43
208.48
200.81
201.47
1,944,742
-7.73(-3.69%)
Oct 18, 2022
212.93
214.12
207.34
209.20
2,147,327
+2.20(+1.06%)
Oct 17, 2022
205.84
208.98
205.01
207.00
1,317,956
+3.57(+1.75%)
Oct 14, 2022
209.75
211.06
202.93
203.43
1,440,992
-3.84(-1.85%)
Oct 13, 2022
203.20
209.60
200.40
207.27
1,917,614
-1.79(-0.86%)
Oct 12, 2022
210.00
210.21
205.87
209.06
1,854,415
+1.02(+0.49%)
Oct 11, 2022
209.61
212.58
204.75
208.04
1,595,089
-2.77(-1.31%)
Oct 10, 2022
213.64
214.06
208.18
210.81
956,868
-2.79(-1.31%)
Oct 07, 2022
219.73
220.27
212.66
213.60
1,427,485
-9.07(-4.07%)
Oct 06, 2022
219.23
225.10
219.22
222.67
1,975,230
+2.78(+1.26%)
Oct 05, 2022
217.80
220.74
214.81
219.89
1,259,875
-0.99(-0.45%)
Oct 04, 2022
217.33
221.07
217.26
220.88
1,621,579
+7.94(+3.73%)
Oct 03, 2022
211.74
214.92
207.10
212.94
2,169,844
+3.10(+1.48%)
Sep 30, 2022
211.74
214.90
209.79
209.84
1,742,698
-3.35(-1.57%)
Sep 29, 2022
218.97
220.27
210.43
213.19
1,891,085
-8.54(-3.85%)
Sep 28, 2022
219.83
222.51
217.96
221.74
1,623,172
+2.00(+0.91%)
Sep 27, 2022
228.92
229.53
217.45
219.73
2,212,418
-6.20(-2.74%)
Sep 26, 2022
221.47
227.76
219.20
225.93
1,677,957
+3.34(+1.50%)
Sep 23, 2022
225.48
226.86
219.23
222.59
1,434,682
-5.72(-2.51%)
Sep 22, 2022
230.02
230.97
226.46
228.32
1,142,031
-2.87(-1.24%)
Sep 21, 2022
238.67
240.48
231.18
231.18
1,317,017
-1.59(-0.68%)
Sep 20, 2022
232.31
234.66
230.79
232.78
1,189,661
-2.10(-0.89%)
Sep 19, 2022
229.66
234.89
229.37
234.88
1,065,993
+2.22(+0.95%)
Sep 16, 2022
235.03
235.70
230.96
232.66
1,745,737
-5.25(-2.21%)
Sep 15, 2022
237.01
242.10
236.54
237.91
1,320,626
-1.32(-0.55%)
Sep 14, 2022
238.76
241.00
235.87
239.23
1,067,499
+0.85(+0.36%)
Sep 13, 2022
241.04
243.65
238.04
238.38
1,262,508
-9.88(-3.98%)
Sep 12, 2022
246.85
252.97
246.52
248.25
1,384,262
+2.45(+1.00%)
Sep 09, 2022
243.04
246.91
242.96
245.80
1,624,405
+4.82(+2.00%)
Sep 08, 2022
238.40
242.70
236.57
240.98
1,615,118
-0.05(-0.02%)
Sep 07, 2022
240.14
242.85
237.08
241.03
1,831,536
+1.79(+0.75%)
Sep 06, 2022
242.32
244.11
238.01
239.24
1,481,328
-2.11(-0.87%)
Sep 02, 2022
248.19
248.61
239.92
241.35
1,057,308
-2.78(-1.14%)
Sep 01, 2022
245.08
245.66
240.14
244.13
1,908,228
-3.11(-1.26%)
Aug 31, 2022
251.04
252.06
247.20
247.24
1,535,735
-2.65(-1.06%)
Aug 30, 2022
253.41
255.21
247.64
249.89
1,009,787
-2.07(-0.82%)
Aug 29, 2022
250.86
256.50
250.86
251.96
802,927
-1.98(-0.78%)
Aug 26, 2022
269.76
270.85
253.62
253.94
1,180,523
-14.97(-5.57%)
Aug 25, 2022
258.87
269.14
258.49
268.91
1,202,587
+11.53(+4.48%)
Aug 24, 2022
257.94
259.38
255.81
257.38
1,211,473
-0.13(-0.05%)
Aug 23, 2022
255.65
259.82
255.57
257.51
952,623
+0.28(+0.11%)
Aug 22, 2022
259.32
262.36
256.71
257.23
1,268,817
-7.77(-2.93%)
Aug 19, 2022
271.70
271.73
263.45
265.00
1,494,029
-8.09(-2.96%)
Aug 18, 2022
262.78
275.83
260.05
273.08
2,527,138
+4.94(+1.84%)
Aug 17, 2022
264.79
269.72
263.56
268.14
1,237,286
+0.40(+0.15%)
Aug 16, 2022
266.65
269.66
264.81
267.74
1,110,883
-0.25(-0.09%)
Aug 15, 2022
265.09
268.69
264.16
267.99
1,070,969
+0.96(+0.36%)
Aug 12, 2022
265.60
267.08
262.57
267.03
1,114,028
+4.87(+1.86%)
Aug 11, 2022
266.46
268.19
261.20
262.16
1,053,670
-2.07(-0.79%)
Aug 10, 2022
261.85
265.81
261.85
264.24
821,909
+6.66(+2.59%)
Aug 09, 2022
260.59
261.01
256.97
257.58
1,073,452
-4.39(-1.68%)
Aug 08, 2022
261.25
265.09
260.29
261.97
1,137,762
-0.56(-0.21%)
Aug 05, 2022
260.60
263.73
258.38
262.53
1,030,417
-2.49(-0.94%)
Aug 04, 2022
261.36
265.62
260.40
265.02
870,577
+3.64(+1.39%)
Aug 03, 2022
261.37
262.09
256.88
261.39
1,392,707
+1.13(+0.44%)
Aug 02, 2022
262.30
265.06
259.07
260.25
1,328,456
-4.97(-1.87%)
Aug 01, 2022
262.17
266.36
260.10
265.22
1,422,566
+0.40(+0.15%)
Jul 29, 2022
264.37
265.84
262.81
264.82
1,418,952
+1.76(+0.67%)
Jul 28, 2022
257.02
263.65
252.91
263.06
1,498,450
+7.63(+2.99%)
Jul 27, 2022
247.43
256.36
246.15
255.43
1,295,306
+11.25(+4.61%)
Jul 26, 2022
247.65
248.17
243.09
244.19
1,001,076
-6.66(-2.66%)
Jul 25, 2022
251.96
251.96
246.32
250.85
599,400
-1.37(-0.54%)
Jul 22, 2022
255.36
257.74
250.12
252.22
825,968
-2.40(-0.94%)
Jul 21, 2022
250.26
254.86
248.96
254.61
1,277,771
+4.63(+1.85%)
Jul 20, 2022
247.84
250.85
245.72
249.98
1,040,207
+2.33(+0.94%)
Jul 19, 2022
242.02
247.88
239.88
247.66
1,091,076
+9.34(+3.92%)
Jul 18, 2022
241.31
246.62
237.47
238.32
917,440
+0.22(+0.09%)
Jul 15, 2022
239.29
240.53
237.16
238.10
816,484
+1.51(+0.64%)
Jul 14, 2022
235.62
237.25
233.37
236.58
934,693
-1.42(-0.59%)
Jul 13, 2022
232.11
241.27
231.29
238.00
1,069,662
+1.10(+0.47%)
Jul 12, 2022
236.57
239.80
235.16
236.89
1,251,268
-1.25(-0.53%)
Jul 11, 2022
241.97
243.68
237.38
238.15
1,411,193
-5.71(-2.34%)
Jul 08, 2022
249.23
249.47
241.22
243.86
1,399,744
-7.62(-3.03%)
Jul 07, 2022
250.36
252.12
248.35
251.48
1,050,931
+2.04(+0.82%)
Jul 06, 2022
251.99
254.01
249.20
249.44
1,358,257
-1.74(-0.69%)
Jul 05, 2022
242.14
251.47
241.66
251.18
1,148,982
+2.43(+0.98%)
Jul 01, 2022
246.74
249.35
243.12
248.74
975,993
+1.79(+0.73%)
Jun 30, 2022
245.42
249.10
241.10
246.95
1,354,161
-2.25(-0.90%)
Jun 29, 2022
248.82
250.28
245.49
249.20
1,067,382
-0.37(-0.15%)
Jun 28, 2022
253.18
260.46
248.54
249.57
1,756,577
-5.33(-2.09%)
Jun 27, 2022
260.50
261.70
253.52
254.90
1,456,653
-7.11(-2.71%)
Jun 24, 2022
254.00
262.11
252.77
262.01
2,180,535
+11.29(+4.50%)
Jun 23, 2022
242.59
250.96
242.59
250.72
1,823,186
+10.33(+4.30%)
Jun 22, 2022
237.33
242.38
236.17
240.39
1,270,109
+1.12(+0.47%)
Jun 21, 2022
234.59
240.43
230.40
239.28
1,779,274
+8.66(+3.75%)
Jun 17, 2022
225.94
233.45
225.84
230.62
2,001,561
+4.57(+2.02%)
Jun 16, 2022
229.77
232.69
223.21
226.05
1,634,666
-9.70(-4.11%)
Jun 15, 2022
234.22
241.76
230.79
235.75
1,656,804
+2.27(+0.97%)
Jun 14, 2022
230.80
239.28
230.78
233.48
1,350,817
+2.44(+1.06%)
Jun 13, 2022
233.57
236.28
228.89
231.04
1,705,239
-10.88(-4.50%)
Jun 10, 2022
246.05
246.62
241.18
241.92
1,361,216
-9.03(-3.60%)
Jun 09, 2022
258.37
258.41
250.86
250.94
1,676,828
-8.79(-3.39%)
Jun 08, 2022
259.41
264.45
258.16
259.74
1,549,350
-3.36(-1.28%)
Jun 07, 2022
252.90
263.43
252.90
263.09
1,547,119
+5.47(+2.12%)
Jun 06, 2022
259.76
261.59
256.46
257.62
1,387,985
+1.42(+0.55%)
Jun 03, 2022
251.56
256.93
251.37
256.21
1,870,440
-0.17(-0.07%)
Jun 02, 2022
245.45
256.57
244.29
256.38
1,999,666
+13.56(+5.58%)
Jun 01, 2022
249.56
253.40
242.61
242.83
1,604,508
-4.10(-1.66%)
May 31, 2022
245.99
254.92
244.01
246.93
3,851,393
+2.71(+1.11%)
May 27, 2022
239.01
246.86
235.72
244.22
1,877,366
+11.69(+5.03%)
May 26, 2022
227.77
233.59
226.14
232.53
1,228,415
+8.02(+3.57%)
May 25, 2022
222.63
225.26
218.31
224.51
1,396,328
+0.05(+0.02%)
May 24, 2022
227.58
228.50
220.33
224.46
1,718,698
-4.39(-1.92%)
May 23, 2022
232.33
232.33
223.74
228.85
1,550,591
-0.59(-0.26%)
May 20, 2022
229.39
231.06
221.98
229.44
1,813,334
+1.77(+0.78%)
May 19, 2022
220.99
231.27
220.26
227.67
2,257,275
+6.05(+2.73%)
May 18, 2022
230.21
230.62
220.95
221.63
2,213,110
-13.01(-5.54%)
May 17, 2022
233.09
235.03
227.07
234.64
2,233,038
+6.97(+3.06%)
May 16, 2022
231.05
232.09
226.97
227.67
1,612,686
-4.85(-2.08%)
May 13, 2022
226.84
233.60
226.49
232.52
1,853,575
+9.08(+4.06%)
May 12, 2022
219.64
227.51
218.01
223.44
2,239,790
+1.46(+0.66%)
May 11, 2022
224.91
231.43
221.18
221.98
1,782,811
-0.18(-0.08%)
May 10, 2022
229.58
230.68
219.76
222.16
2,316,259
-3.77(-1.67%)
May 09, 2022
227.40
232.43
224.41
225.93
2,044,197
-6.50(-2.80%)
May 06, 2022
231.73
234.78
226.59
232.43
1,895,062
-1.48(-0.63%)
May 05, 2022
242.61
244.23
230.49
233.91
2,678,054
-14.92(-6.00%)
May 04, 2022
238.66
249.74
235.09
248.84
2,270,902
+11.36(+4.78%)
May 03, 2022
220.05
243.75
220.04
237.48
4,966,207
-14.62(-5.80%)
May 02, 2022
252.56
254.78
245.07
252.10
2,802,339
-3.32(-1.30%)
Apr 29, 2022
259.62
263.54
254.23
255.42
1,568,040
-8.00(-3.04%)
Apr 28, 2022
253.71
265.72
253.54
263.42
1,532,707
+12.28(+4.89%)
Apr 27, 2022
247.03
254.49
246.84
251.14
1,491,302
+4.71(+1.91%)
Apr 26, 2022
257.24
257.37
246.43
246.43
1,397,730
-13.01(-5.01%)
Apr 25, 2022
254.43
259.98
249.32
259.44
1,452,278
+4.04(+1.58%)
Apr 22, 2022
264.51
266.93
254.91
255.40
1,546,120
-7.65(-2.91%)
Apr 21, 2022
271.69
274.33
262.32
263.05
980,672
-6.10(-2.27%)
Apr 20, 2022
273.86
276.43
268.73
269.15
1,624,960
+3.58(+1.35%)
Apr 19, 2022
253.79
267.18
253.79
265.57
1,841,118
+10.10(+3.95%)
Apr 18, 2022
254.50
257.57
253.81
255.47
1,128,430
+0.24(+0.09%)
Apr 14, 2022
258.26
261.83
255.06
255.23
1,605,340
-2.62(-1.02%)
Apr 13, 2022
255.21
258.90
253.83
257.85
1,000,312
+3.75(+1.48%)
Apr 12, 2022
256.51
260.83
252.66
254.10
1,329,959
+0.41(+0.16%)
Apr 11, 2022
255.36
257.31
252.02
253.69
1,359,027
-4.22(-1.64%)
Apr 08, 2022
258.88
261.60
257.53
257.91
1,115,429
-0.37(-0.14%)
Apr 07, 2022
259.10
262.49
254.33
258.28
1,849,815
+2.21(+0.87%)
Apr 06, 2022
259.82
259.82
252.49
256.06
2,109,007
-7.67(-2.91%)
Apr 05, 2022
265.12
267.72
262.66
263.73
1,050,564
-5.77(-2.14%)
Apr 04, 2022
265.34
270.45
263.32
269.50
1,337,737
+4.07(+1.53%)
Apr 01, 2022
266.20
267.86
263.21
265.43
1,230,485
+2.02(+0.77%)
Mar 31, 2022
269.46
270.27
263.40
263.40
1,485,879
-6.62(-2.45%)
Mar 30, 2022
273.86
274.21
268.14
270.02
1,234,865
-5.58(-2.03%)
Mar 29, 2022
278.89
280.11
272.46
275.60
1,251,827
+7.07(+2.63%)
Mar 28, 2022
267.61
268.68
262.98
268.53
1,107,389
+2.64(+0.99%)
Mar 25, 2022
269.78
271.35
263.64
265.89
1,015,203
-1.73(-0.65%)
Mar 24, 2022
266.84
267.74
264.13
267.62
864,378
+3.14(+1.19%)
Mar 23, 2022
270.17
271.79
264.31
264.48
1,064,413
-8.19(-3.00%)
Mar 22, 2022
269.56
273.59
267.81
272.67
1,706,126
+7.67(+2.89%)
Mar 21, 2022
266.64
269.63
261.60
265.00
1,303,991
-2.81(-1.05%)
Mar 18, 2022
264.71
270.05
262.38
267.81
2,085,629
+4.33(+1.64%)
Mar 17, 2022
260.70
265.45
259.67
263.47
1,744,590
+1.46(+0.56%)
Mar 16, 2022
255.72
263.46
254.98
262.01
2,074,225
+11.59(+4.63%)
Mar 15, 2022
246.72
251.48
244.50
250.42
2,247,573
+8.24(+3.40%)
Mar 14, 2022
257.36
257.54
240.29
242.18
2,974,971
-13.40(-5.24%)
Mar 11, 2022
269.01
269.87
255.43
255.58
1,920,830
-8.83(-3.34%)
Mar 10, 2022
265.83
267.10
261.11
264.41
1,564,575
-4.18(-1.56%)
Mar 09, 2022
273.72
274.64
267.06
268.59
1,484,506
+7.58(+2.91%)
Mar 08, 2022
253.96
269.93
253.65
261.01
2,713,429
+5.77(+2.26%)
Mar 07, 2022
275.75
276.16
254.21
255.23
2,538,595
-21.10(-7.64%)
Mar 04, 2022
277.39
280.22
274.56
276.34
1,667,019
-6.30(-2.23%)
Mar 03, 2022
284.76
286.29
276.66
282.63
1,612,398
+0.44(+0.15%)
Mar 02, 2022
279.99
284.43
278.33
282.20
1,098,180
+5.96(+2.16%)
Mar 01, 2022
285.33
285.33
273.13
276.24
2,088,744
-10.39(-3.62%)
Feb 28, 2022
285.85
288.43
282.94
286.63
1,568,936
-3.87(-1.33%)
Feb 25, 2022
285.11
290.89
284.70
290.50
958,928
+7.55(+2.67%)
Feb 24, 2022
272.19
283.48
269.67
282.95
2,070,305
+2.12(+0.76%)
Feb 23, 2022
289.63
289.70
280.49
280.83
1,450,067
-4.59(-1.61%)
Feb 22, 2022
289.58
291.28
283.36
285.42
2,000,289
-7.06(-2.41%)
Feb 18, 2022
292.47
0
-1.25(-0.43%)
Feb 17, 2022
296.44
299.23
292.85
293.73
1,073,492
-4.21(-1.41%)
Feb 16, 2022
295.38
299.35
292.41
297.94
1,019,334
+1.08(+0.36%)
Feb 15, 2022
298.98
300.77
295.49
296.85
1,375,610
+3.55(+1.21%)
Feb 14, 2022
290.33
294.55
289.25
293.30
1,401,027
+2.97(+1.02%)
Feb 11, 2022
302.43
304.55
289.68
290.33
2,053,407
-14.33(-4.70%)
Feb 10, 2022
302.68
308.23
300.03
304.65
1,469,192
-4.28(-1.38%)
Feb 09, 2022
308.58
313.43
306.03
308.93
1,368,462
+4.79(+1.57%)
Feb 08, 2022
300.34
304.55
299.34
304.14
1,292,288
+0.63(+0.21%)
Feb 07, 2022
304.58
307.46
300.61
303.51
1,389,586
+1.04(+0.34%)
Feb 04, 2022
299.12
305.96
294.43
302.47
2,672,191
+9.87(+3.37%)
Feb 03, 2022
294.24
292.60
2,480,638
-15.49(-5.03%)
Feb 02, 2022
306.25
308.44
301.36
308.09
2,327,561
+4.01(+1.32%)
Feb 01, 2022
301.21
305.26
298.07
304.08
1,788,856
+3.12(+1.04%)
Jan 31, 2022
292.07
301.00
300.97
1,569,212
+7.72(+2.63%)
Jan 28, 2022
284.66
293.53
281.87
293.24
2,007,975
+5.40(+1.88%)
Jan 27, 2022
287.79
294.31
284.02
287.84
2,300,774
+5.43(+1.92%)
Jan 26, 2022
288.07
293.87
279.11
282.41
1,900,741
-1.58(-0.56%)
Jan 25, 2022
287.51
289.88
282.77
284.00
1,877,042
-7.32(-2.51%)
Jan 24, 2022
283.79
293.19
273.70
291.31
2,737,574
+4.60(+1.61%)
Jan 21, 2022
289.58
292.07
286.46
286.71
2,320,337
-3.90(-1.34%)
Jan 20, 2022
300.56
304.81
289.64
290.61
2,109,271
-8.17(-2.73%)
Jan 19, 2022
303.96
307.99
298.28
298.77
2,109,963
-1.38(-0.46%)
Jan 18, 2022
303.77
306.14
298.68
300.15
2,534,118
-10.71(-3.45%)
Jan 14, 2022
310.87
0
-11.90(-3.69%)
Jan 13, 2022
333.55
334.75
320.46
322.77
1,300,975
-10.78(-3.23%)
Jan 12, 2022
332.03
337.32
330.46
333.55
1,647,911
+4.81(+1.46%)
Jan 11, 2022
324.33
329.11
320.06
328.75
1,066,712
+4.52(+1.39%)
Jan 10, 2022
337.37
337.46
321.79
324.23
1,930,382
-18.38(-5.36%)
Jan 07, 2022
342.68
345.05
337.92
342.61
970,143
-0.44(-0.13%)
Jan 06, 2022
344.61
345.16
340.75
343.05
1,135,672
-0.69(-0.20%)
Jan 05, 2022
354.26
355.86
343.74
343.75
2,149,821
-15.20(-4.24%)
Jan 04, 2022
359.19
361.00
355.36
358.95
1,049,135
+1.51(+0.42%)
Jan 03, 2022
355.70
361.21
354.17
357.44
1,063,663
+0.09(+0.02%)
Dec 31, 2021
354.90
358.45
354.69
357.35
635,090
+2.76(+0.78%)
Dec 30, 2021
357.15
359.43
354.36
354.59
523,337
-2.65(-0.74%)
Dec 29, 2021
355.03
358.82
354.64
357.23
594,035
+2.20(+0.62%)
Dec 28, 2021
357.10
357.95
354.83
355.03
558,686
-1.42(-0.40%)
Dec 27, 2021
353.29
356.95
353.29
356.45
572,928
+3.17(+0.90%)
Dec 23, 2021
349.34
355.18
349.34
353.28
930,443
+4.14(+1.19%)
Dec 22, 2021
341.04
349.34
340.99
349.14
1,096,597
+8.64(+2.54%)
Dec 21, 2021
336.87
341.62
335.24
340.50
1,027,719
+6.96(+2.09%)
Dec 20, 2021
330.32
334.13
328.33
333.54
1,165,537
-0.41(-0.12%)
Dec 17, 2021
347.66
349.17
331.53
333.95
2,735,877
-16.14(-4.61%)
Dec 16, 2021
353.99
356.42
347.71
350.09
1,439,132
-2.36(-0.67%)
Dec 15, 2021
343.88
352.65
342.72
352.44
1,077,599
+8.07(+2.34%)
Dec 14, 2021
345.57
345.57
340.62
344.37
1,180,855
-3.46(-0.99%)
Dec 13, 2021
347.69
349.89
345.51
347.83
1,156,705
-1.01(-0.29%)
Dec 10, 2021
346.71
350.11
342.98
348.84
872,070
+5.36(+1.56%)
Dec 09, 2021
343.04
348.49
342.84
343.49
1,029,732
-0.30(-0.09%)
Dec 08, 2021
341.32
344.61
339.04
343.79
978,151
+2.42(+0.71%)
Dec 07, 2021
335.19
345.32
335.19
341.36
1,392,237
+11.67(+3.54%)
Dec 06, 2021
325.86
331.77
325.62
329.69
1,403,646
+6.03(+1.86%)
Dec 03, 2021
327.52
335.29
318.73
323.66
1,516,392
+0.61(+0.19%)
Dec 02, 2021
316.29
324.83
315.18
323.05
1,084,769
+9.01(+2.87%)
Dec 01, 2021
323.37
325.39
313.81
314.04
1,355,162
-6.51(-2.03%)
Nov 30, 2021
326.58
326.73
319.65
320.54
3,603,843
-7.70(-2.35%)
Nov 29, 2021
325.19
330.51
322.87
328.25
1,839,577
+6.08(+1.89%)
Nov 26, 2021
329.03
333.23
321.89
322.16
1,433,671
-14.32(-4.26%)
Nov 24, 2021
335.71
337.80
334.11
336.48
1,054,948
-0.53(-0.16%)
Nov 23, 2021
336.40
338.31
333.48
337.01
1,148,512
-0.68(-0.20%)
Nov 22, 2021
341.09
344.78
337.49
337.70
1,073,447
-2.29(-0.67%)
Nov 19, 2021
337.58
341.99
333.63
339.99
1,615,882
+5.44(+1.63%)
Nov 18, 2021
335.29
334.74
334.15
334.55
1,915,401
-7.00(-2.05%)
Nov 17, 2021
339.99
343.52
336.09
341.54
1,246,105
+3.99(+1.18%)
Nov 16, 2021
335.27
339.00
334.54
337.55
808,274
+2.17(+0.65%)
Nov 15, 2021
334.46
337.90
334.01
335.38
1,084,695
+1.30(+0.39%)
Nov 12, 2021
333.63
334.21
331.01
334.08
1,105,363
+2.22(+0.67%)
Nov 11, 2021
333.16
334.92
328.05
331.86
896,105
-0.67(-0.20%)
Nov 10, 2021
332.86
332.53
1,070,334
-1.89(-0.56%)
Nov 09, 2021
336.31
336.93
332.97
334.42
699,021
-2.23(-0.66%)
Nov 08, 2021
338.28
340.57
332.55
336.65
825,822
-0.11(-0.03%)
Nov 05, 2021
328.24
337.60
327.73
336.76
1,367,702
+9.40(+2.87%)
Nov 04, 2021
329.53
329.53
324.71
327.37
874,371
-0.61(-0.19%)
Nov 03, 2021
322.79
328.81
318.99
327.97
1,557,608
+1.70(+0.52%)
Nov 02, 2021
304.65
329.23
301.99
326.28
2,784,818
+12.98(+4.14%)
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
.