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
)
121.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Sep 30, 2022
212.94
216.12
210.98
211.03
1,732,892
-3.37(-1.57%)
Sep 29, 2022
220.21
221.51
211.62
214.40
1,880,443
-8.59(-3.85%)
Sep 28, 2022
221.07
223.77
219.20
222.99
1,614,038
+2.01(+0.91%)
Sep 27, 2022
230.21
230.83
218.68
220.98
2,199,968
-6.24(-2.74%)
Sep 26, 2022
222.73
229.05
220.44
227.21
1,668,515
+3.36(+1.50%)
Sep 23, 2022
226.75
228.14
220.47
223.85
1,426,608
-5.76(-2.51%)
Sep 22, 2022
231.32
232.28
227.74
229.61
1,135,605
-2.88(-1.24%)
Sep 21, 2022
240.02
241.84
232.49
232.49
1,309,606
-1.60(-0.68%)
Sep 20, 2022
233.62
235.99
232.10
234.09
1,182,967
-2.11(-0.89%)
Sep 19, 2022
230.96
236.22
230.67
236.21
1,059,994
+2.23(+0.95%)
Sep 16, 2022
236.36
237.04
232.27
233.98
1,735,913
-5.28(-2.21%)
Sep 15, 2022
238.36
243.47
237.88
239.25
1,313,194
-1.33(-0.55%)
Sep 14, 2022
240.12
242.36
237.20
240.58
1,061,492
+0.86(+0.36%)
Sep 13, 2022
242.40
245.03
239.39
239.72
1,255,404
-9.93(-3.98%)
Sep 12, 2022
248.25
254.41
247.91
249.66
1,376,473
+2.46(+1.00%)
Sep 09, 2022
244.42
248.31
244.34
247.19
1,615,264
+4.85(+2.00%)
Sep 08, 2022
239.75
244.07
237.91
242.34
1,606,029
-0.05(-0.02%)
Sep 07, 2022
241.50
244.22
238.42
242.39
1,821,230
+1.80(+0.75%)
Sep 06, 2022
243.69
245.49
239.36
240.59
1,472,992
-2.12(-0.87%)
Sep 02, 2022
249.60
250.02
241.28
242.72
1,051,358
-2.79(-1.14%)
Sep 01, 2022
246.47
247.04
241.50
245.51
1,897,490
-3.13(-1.26%)
Aug 31, 2022
252.46
253.49
248.60
248.64
1,527,093
-2.67(-1.06%)
Aug 30, 2022
254.84
256.65
249.04
251.31
1,004,104
-2.08(-0.82%)
Aug 29, 2022
252.28
257.95
252.28
253.39
798,408
-1.99(-0.78%)
Aug 26, 2022
271.28
272.38
255.05
255.38
1,173,880
-15.06(-5.57%)
Aug 25, 2022
260.33
270.67
259.95
270.43
1,195,820
+11.59(+4.48%)
Aug 24, 2022
259.39
260.84
257.26
258.84
1,204,656
-0.13(-0.05%)
Aug 23, 2022
257.09
261.29
257.02
258.97
947,262
+0.28(+0.11%)
Aug 22, 2022
260.79
263.84
258.17
258.68
1,261,677
-7.81(-2.93%)
Aug 19, 2022
273.23
273.26
264.94
266.50
1,485,621
-8.13(-2.96%)
Aug 18, 2022
264.27
277.39
261.52
274.63
2,512,917
+4.97(+1.84%)
Aug 17, 2022
266.29
271.25
265.05
269.65
1,230,323
+0.40(+0.15%)
Aug 16, 2022
268.16
271.19
266.31
269.25
1,104,632
-0.25(-0.09%)
Aug 15, 2022
266.59
270.21
265.66
269.51
1,064,942
+0.96(+0.36%)
Aug 12, 2022
267.10
268.59
264.06
268.54
1,107,759
+4.90(+1.86%)
Aug 11, 2022
267.97
269.70
262.68
263.65
1,047,741
-2.09(-0.79%)
Aug 10, 2022
263.33
267.32
263.33
265.73
817,284
+6.70(+2.59%)
Aug 09, 2022
262.07
262.49
258.42
259.04
1,067,411
-4.42(-1.68%)
Aug 08, 2022
262.73
266.59
261.76
263.45
1,131,359
-0.57(-0.21%)
Aug 05, 2022
262.08
265.23
259.84
264.02
1,024,619
-2.51(-0.94%)
Aug 04, 2022
262.84
267.12
261.88
266.52
865,678
+3.66(+1.39%)
Aug 03, 2022
262.85
263.57
258.34
262.87
1,384,870
+1.14(+0.44%)
Aug 02, 2022
263.78
266.56
260.54
261.73
1,320,980
-4.99(-1.87%)
Aug 01, 2022
263.66
267.87
261.57
266.72
1,414,561
+0.40(+0.15%)
Jul 29, 2022
265.86
267.34
264.30
266.32
1,410,968
+1.77(+0.67%)
Jul 28, 2022
258.48
265.14
254.34
264.55
1,490,017
+7.67(+2.99%)
Jul 27, 2022
248.83
257.81
247.55
256.88
1,288,017
+11.31(+4.61%)
Jul 26, 2022
249.05
249.57
244.47
245.57
995,443
-6.70(-2.66%)
Jul 25, 2022
253.39
253.39
247.72
252.27
596,027
-1.38(-0.54%)
Jul 22, 2022
256.80
259.20
251.54
253.64
821,320
-2.41(-0.94%)
Jul 21, 2022
251.67
256.30
250.37
256.05
1,270,581
+4.65(+1.85%)
Jul 20, 2022
249.24
252.27
247.11
251.40
1,034,354
+2.34(+0.94%)
Jul 19, 2022
243.39
249.28
241.24
249.06
1,084,937
+9.39(+3.92%)
Jul 18, 2022
242.68
248.01
238.82
239.67
912,278
+0.22(+0.09%)
Jul 15, 2022
240.64
241.89
238.50
239.44
811,889
+1.52(+0.64%)
Jul 14, 2022
236.96
238.59
234.69
237.92
929,434
-1.42(-0.59%)
Jul 13, 2022
233.43
242.63
232.60
239.35
1,063,643
+1.11(+0.47%)
Jul 12, 2022
237.91
241.16
236.49
238.23
1,244,227
-1.26(-0.53%)
Jul 11, 2022
243.33
245.06
238.72
239.49
1,403,252
-5.74(-2.34%)
Jul 08, 2022
250.64
250.88
242.59
245.24
1,391,867
-7.67(-3.03%)
Jul 07, 2022
251.78
253.54
249.75
252.90
1,045,017
+2.05(+0.82%)
Jul 06, 2022
253.42
255.45
250.61
250.85
1,350,614
-1.75(-0.69%)
Jul 05, 2022
243.51
252.90
243.03
252.60
1,142,516
+2.45(+0.98%)
Jul 01, 2022
248.13
250.76
244.50
250.15
970,501
+1.80(+0.73%)
Jun 30, 2022
246.81
250.51
242.47
248.35
1,346,541
-2.26(-0.90%)
Jun 29, 2022
250.23
251.70
246.87
250.61
1,061,376
-0.37(-0.15%)
Jun 28, 2022
254.61
261.93
249.95
250.98
1,746,692
-5.36(-2.09%)
Jun 27, 2022
261.97
263.18
254.96
256.34
1,448,457
-7.15(-2.71%)
Jun 24, 2022
255.44
263.59
254.20
263.49
2,168,265
+11.35(+4.50%)
Jun 23, 2022
243.96
252.38
243.96
252.14
1,812,927
+10.38(+4.30%)
Jun 22, 2022
238.67
243.75
237.50
241.75
1,262,962
+1.12(+0.47%)
Jun 21, 2022
235.91
241.79
231.70
240.63
1,769,262
+8.71(+3.75%)
Jun 17, 2022
227.22
234.77
227.12
231.93
1,990,298
+4.59(+2.02%)
Jun 16, 2022
231.07
234.01
224.47
227.33
1,625,468
-9.75(-4.11%)
Jun 15, 2022
235.54
243.13
232.10
237.08
1,647,481
+2.28(+0.97%)
Jun 14, 2022
232.11
240.63
232.09
234.80
1,343,215
+2.46(+1.06%)
Jun 13, 2022
234.89
237.62
230.19
232.34
1,695,643
-10.94(-4.50%)
Jun 10, 2022
247.44
248.01
242.54
243.29
1,353,556
-9.08(-3.60%)
Jun 09, 2022
259.83
259.87
252.28
252.36
1,667,393
-8.84(-3.39%)
Jun 08, 2022
260.88
265.94
259.62
261.21
1,540,631
-3.37(-1.28%)
Jun 07, 2022
254.33
264.93
254.33
264.58
1,538,413
+5.50(+2.12%)
Jun 06, 2022
261.23
263.07
257.91
259.08
1,380,174
+1.42(+0.55%)
Jun 03, 2022
252.99
258.38
252.79
257.66
1,859,915
-0.17(-0.07%)
Jun 02, 2022
246.84
258.02
245.67
257.83
1,988,413
+13.63(+5.58%)
Jun 01, 2022
250.97
254.83
243.99
244.20
1,595,479
-4.12(-1.66%)
May 31, 2022
247.38
256.36
245.39
248.33
3,829,720
+2.72(+1.11%)
May 27, 2022
240.36
248.26
237.05
245.61
1,866,802
+11.76(+5.03%)
May 26, 2022
229.06
234.92
227.42
233.85
1,221,502
+8.06(+3.57%)
May 25, 2022
223.90
226.53
219.55
225.78
1,388,470
+0.05(+0.02%)
May 24, 2022
228.87
229.79
221.58
225.73
1,709,027
-4.42(-1.92%)
May 23, 2022
233.64
233.64
225.00
230.15
1,541,865
-0.59(-0.26%)
May 20, 2022
230.69
232.37
223.23
230.74
1,803,130
+1.78(+0.78%)
May 19, 2022
222.24
232.58
221.50
228.96
2,244,573
+6.08(+2.73%)
May 18, 2022
231.51
231.92
222.20
222.88
2,200,656
-13.08(-5.54%)
May 17, 2022
234.41
236.37
228.35
235.97
2,220,472
+7.00(+3.06%)
May 16, 2022
232.36
233.41
228.25
228.96
1,603,611
-4.87(-2.08%)
May 13, 2022
228.13
234.93
227.78
233.84
1,843,144
+9.13(+4.06%)
May 12, 2022
220.88
228.80
219.25
224.70
2,227,186
+1.47(+0.66%)
May 11, 2022
226.18
232.74
222.44
223.23
1,772,779
-0.19(-0.08%)
May 10, 2022
230.88
231.99
221.01
223.42
2,303,225
-3.79(-1.67%)
May 09, 2022
228.69
233.75
225.68
227.21
2,032,694
-6.54(-2.80%)
May 06, 2022
233.04
236.11
227.87
233.75
1,884,398
-1.49(-0.63%)
May 05, 2022
243.98
245.62
231.79
235.24
2,662,984
-15.01(-6.00%)
May 04, 2022
240.01
251.15
236.42
250.25
2,258,123
+11.42(+4.78%)
May 03, 2022
221.30
245.13
221.29
238.83
4,938,261
-14.70(-5.80%)
May 02, 2022
253.99
256.22
246.45
253.52
2,786,570
-3.34(-1.30%)
Apr 29, 2022
261.09
265.03
255.66
256.86
1,559,216
-8.04(-3.04%)
Apr 28, 2022
255.15
267.22
254.97
264.90
1,524,083
+12.34(+4.89%)
Apr 27, 2022
248.43
255.93
248.23
252.56
1,482,910
+4.74(+1.91%)
Apr 26, 2022
258.70
258.83
247.82
247.82
1,389,864
-13.08(-5.01%)
Apr 25, 2022
255.87
261.45
250.73
260.91
1,444,106
+4.07(+1.58%)
Apr 22, 2022
266.00
268.44
256.36
256.84
1,537,420
-7.69(-2.91%)
Apr 21, 2022
273.23
275.88
263.80
264.54
975,153
-6.14(-2.27%)
Apr 20, 2022
275.41
278.00
270.25
270.67
1,615,816
+3.60(+1.35%)
Apr 19, 2022
255.23
268.69
255.23
267.07
1,830,757
+10.16(+3.95%)
Apr 18, 2022
255.94
259.03
255.25
256.92
1,122,080
+0.24(+0.09%)
Apr 14, 2022
259.72
263.31
256.50
256.68
1,596,307
-2.64(-1.02%)
Apr 13, 2022
256.66
260.36
255.27
259.31
994,684
+3.77(+1.48%)
Apr 12, 2022
257.96
262.31
254.09
255.54
1,322,475
+0.41(+0.16%)
Apr 11, 2022
256.80
258.77
253.45
255.13
1,351,379
-4.24(-1.64%)
Apr 08, 2022
260.34
263.08
258.99
259.37
1,109,152
-0.37(-0.14%)
Apr 07, 2022
260.57
263.97
255.77
259.74
1,839,406
+2.23(+0.86%)
Apr 06, 2022
261.29
261.29
253.92
257.51
2,097,139
-7.71(-2.91%)
Apr 05, 2022
266.62
269.23
264.15
265.23
1,044,652
-5.80(-2.14%)
Apr 04, 2022
266.84
271.98
264.81
271.02
1,330,209
+4.10(+1.53%)
Apr 01, 2022
267.71
269.38
264.70
266.93
1,223,560
+2.03(+0.77%)
Mar 31, 2022
270.99
271.80
264.90
264.90
1,477,518
-6.65(-2.45%)
Mar 30, 2022
275.41
275.77
269.66
271.55
1,227,916
-5.61(-2.03%)
Mar 29, 2022
280.47
281.69
274.00
277.16
1,244,783
+7.11(+2.63%)
Mar 28, 2022
269.13
270.20
264.47
270.05
1,101,157
+2.65(+0.99%)
Mar 25, 2022
271.31
272.88
265.13
267.40
1,009,490
-1.74(-0.65%)
Mar 24, 2022
268.35
269.25
265.62
269.14
859,514
+3.16(+1.19%)
Mar 23, 2022
271.69
273.33
265.80
265.98
1,058,423
-8.24(-3.00%)
Mar 22, 2022
271.08
275.14
269.32
274.21
1,696,525
+7.71(+2.89%)
Mar 21, 2022
268.14
271.16
263.08
266.50
1,296,653
-2.82(-1.05%)
Mar 18, 2022
266.21
271.58
263.87
269.32
2,073,893
+4.36(+1.64%)
Mar 17, 2022
262.17
266.95
261.14
264.96
1,734,773
+1.47(+0.56%)
Mar 16, 2022
257.16
264.95
256.42
263.50
2,062,553
+11.65(+4.63%)
Mar 15, 2022
248.12
252.90
245.88
251.84
2,234,925
+8.29(+3.40%)
Mar 14, 2022
258.82
259.00
241.65
243.55
2,958,231
-13.47(-5.24%)
Mar 11, 2022
270.54
271.39
256.87
257.03
1,910,021
-8.88(-3.34%)
Mar 10, 2022
267.34
268.61
262.59
265.91
1,555,770
-4.20(-1.56%)
Mar 09, 2022
275.26
276.20
268.57
270.11
1,476,153
+7.63(+2.91%)
Mar 08, 2022
255.39
271.46
255.08
262.48
2,698,160
+5.81(+2.26%)
Mar 07, 2022
277.31
277.73
255.65
256.68
2,524,310
-21.23(-7.64%)
Mar 04, 2022
278.96
281.80
276.11
277.90
1,657,639
-6.33(-2.23%)
Mar 03, 2022
286.37
287.91
278.22
284.23
1,603,325
+0.44(+0.15%)
Mar 02, 2022
281.58
286.04
279.90
283.80
1,092,001
+5.99(+2.16%)
Mar 01, 2022
286.95
286.95
274.68
277.80
2,076,990
-10.45(-3.62%)
Feb 28, 2022
287.46
290.06
284.55
288.25
1,560,108
-3.89(-1.33%)
Feb 25, 2022
286.72
292.54
286.31
292.14
953,532
+7.59(+2.67%)
Feb 24, 2022
273.73
285.08
271.20
284.56
2,058,655
+2.14(+0.76%)
Feb 23, 2022
291.27
291.34
282.08
282.42
1,441,907
-4.61(-1.61%)
Feb 22, 2022
291.22
292.93
284.96
287.03
1,989,033
-7.10(-2.41%)
Feb 18, 2022
294.13
0
-1.26(-0.43%)
Feb 17, 2022
298.12
300.92
294.50
295.39
1,067,451
-4.23(-1.41%)
Feb 16, 2022
297.05
301.05
294.07
299.62
1,013,597
+1.09(+0.36%)
Feb 15, 2022
300.67
302.48
297.17
298.53
1,367,869
+3.57(+1.21%)
Feb 14, 2022
291.97
296.21
290.88
294.96
1,393,143
+2.99(+1.02%)
Feb 11, 2022
304.14
306.27
291.32
291.97
2,041,852
-14.41(-4.70%)
Feb 10, 2022
304.40
309.98
301.73
306.38
1,460,925
-4.30(-1.38%)
Feb 09, 2022
310.33
315.20
307.76
310.68
1,360,761
+4.81(+1.57%)
Feb 08, 2022
302.04
306.27
301.04
305.86
1,285,016
+0.63(+0.21%)
Feb 07, 2022
306.30
309.20
302.31
305.23
1,381,766
+1.05(+0.34%)
Feb 04, 2022
300.81
307.69
296.10
304.18
2,657,153
+9.93(+3.37%)
Feb 03, 2022
295.90
294.25
2,466,678
-15.58(-5.03%)
Feb 02, 2022
307.99
310.18
303.07
309.83
2,314,463
+4.03(+1.32%)
Feb 01, 2022
302.91
306.99
299.76
305.80
1,778,790
+3.13(+1.04%)
Jan 31, 2022
293.73
302.70
302.67
1,560,381
+7.77(+2.63%)
Jan 28, 2022
286.27
295.19
283.47
294.90
1,996,676
+5.44(+1.88%)
Jan 27, 2022
289.42
295.97
285.63
289.47
2,287,827
+5.46(+1.92%)
Jan 26, 2022
289.70
295.53
280.69
284.01
1,890,045
-1.59(-0.56%)
Jan 25, 2022
289.14
291.51
284.37
285.60
1,866,479
-7.36(-2.51%)
Jan 24, 2022
285.40
294.85
275.25
292.96
2,722,168
+4.63(+1.61%)
Jan 21, 2022
291.22
293.72
288.08
288.33
2,307,280
-3.92(-1.34%)
Jan 20, 2022
302.26
306.53
291.28
292.25
2,097,401
-8.21(-2.73%)
Jan 19, 2022
305.68
309.74
299.97
300.46
2,098,089
-1.39(-0.46%)
Jan 18, 2022
305.49
307.87
300.37
301.85
2,519,858
-10.78(-3.45%)
Jan 14, 2022
312.63
0
-11.97(-3.69%)
Jan 13, 2022
335.44
336.64
322.28
324.60
1,293,654
-10.84(-3.23%)
Jan 12, 2022
333.91
339.23
332.33
335.44
1,638,638
+4.83(+1.46%)
Jan 11, 2022
326.17
330.98
321.87
330.61
1,060,710
+4.54(+1.39%)
Jan 10, 2022
339.28
339.37
323.61
326.06
1,919,519
-18.48(-5.36%)
Jan 07, 2022
344.62
347.00
339.83
344.55
964,684
-0.45(-0.13%)
Jan 06, 2022
346.56
347.11
342.67
344.99
1,129,281
-0.70(-0.20%)
Jan 05, 2022
356.26
357.88
345.68
345.69
2,137,723
-15.29(-4.24%)
Jan 04, 2022
361.22
363.04
357.37
360.98
1,043,231
+1.53(+0.42%)
Jan 03, 2022
357.71
363.25
356.18
359.46
1,057,677
+0.09(+0.02%)
Dec 31, 2021
356.90
360.48
356.70
359.37
631,516
+2.78(+0.78%)
Dec 30, 2021
359.18
361.47
356.36
356.59
520,392
-2.66(-0.74%)
Dec 29, 2021
357.04
360.86
356.65
359.25
590,692
+2.21(+0.62%)
Dec 28, 2021
359.12
359.98
356.84
357.04
555,542
-1.43(-0.40%)
Dec 27, 2021
355.29
358.97
355.29
358.47
569,704
+3.18(+0.90%)
Dec 23, 2021
351.31
357.19
351.31
355.28
925,207
+4.16(+1.19%)
Dec 22, 2021
342.97
351.32
342.92
351.12
1,090,426
+8.69(+2.54%)
Dec 21, 2021
338.77
343.56
337.14
342.43
1,021,935
+7.00(+2.09%)
Dec 20, 2021
332.19
336.02
330.19
335.43
1,158,978
-0.41(-0.12%)
Dec 17, 2021
349.62
351.15
333.40
335.84
2,720,481
-16.23(-4.61%)
Dec 16, 2021
355.99
358.44
349.68
352.07
1,431,033
-2.37(-0.67%)
Dec 15, 2021
345.83
354.64
344.66
354.44
1,071,535
+8.12(+2.34%)
Dec 14, 2021
347.53
347.53
342.55
346.32
1,174,210
-3.48(-0.99%)
Dec 13, 2021
349.65
351.87
347.47
349.80
1,150,196
-1.02(-0.29%)
Dec 10, 2021
348.67
352.09
344.92
350.82
867,163
+5.39(+1.56%)
Dec 09, 2021
344.98
350.46
344.78
345.43
1,023,937
-0.30(-0.09%)
Dec 08, 2021
343.26
346.56
340.95
345.73
972,646
+2.44(+0.71%)
Dec 07, 2021
337.09
347.28
337.09
343.30
1,384,402
+11.74(+3.54%)
Dec 06, 2021
327.70
333.65
327.46
331.56
1,395,747
+6.07(+1.86%)
Dec 03, 2021
329.37
337.19
320.53
325.49
1,507,859
+0.61(+0.19%)
Dec 02, 2021
318.07
326.67
316.96
324.88
1,078,665
+9.07(+2.87%)
Dec 01, 2021
325.20
327.23
315.59
315.81
1,347,536
-6.54(-2.03%)
Nov 30, 2021
328.43
328.58
321.46
322.36
3,583,563
-7.75(-2.35%)
Nov 29, 2021
327.04
332.38
324.69
330.10
1,829,225
+6.12(+1.89%)
Nov 26, 2021
330.89
335.12
323.71
323.99
1,425,604
-14.40(-4.26%)
Nov 24, 2021
337.61
339.71
336.00
338.39
1,049,012
-0.53(-0.16%)
Nov 23, 2021
338.31
340.23
335.36
338.92
1,142,049
-0.69(-0.20%)
Nov 22, 2021
343.02
346.73
339.40
339.61
1,067,406
-2.31(-0.67%)
Nov 19, 2021
339.49
343.93
335.52
341.91
1,606,789
+5.48(+1.63%)
Nov 18, 2021
337.18
336.63
336.04
336.44
1,904,623
-7.04(-2.05%)
Nov 17, 2021
341.91
345.46
337.99
343.47
1,239,093
+4.01(+1.18%)
Nov 16, 2021
337.17
340.92
336.43
339.46
803,726
+2.18(+0.65%)
Nov 15, 2021
336.35
339.81
335.90
337.28
1,078,591
+1.31(+0.39%)
Nov 12, 2021
335.52
336.10
332.88
335.97
1,099,143
+2.24(+0.67%)
Nov 11, 2021
335.04
336.82
329.91
333.74
891,062
-0.68(-0.20%)
Nov 10, 2021
334.74
334.41
1,064,311
-1.90(-0.56%)
Nov 09, 2021
338.21
338.83
334.86
336.31
695,088
-2.25(-0.66%)
Nov 08, 2021
340.20
342.49
334.43
338.56
821,175
-0.11(-0.03%)
Nov 05, 2021
330.10
339.51
329.59
338.67
1,360,006
+9.45(+2.87%)
Nov 04, 2021
331.40
331.40
326.55
329.22
869,451
-0.61(-0.19%)
Nov 03, 2021
324.62
330.67
320.80
329.83
1,548,843
+1.71(+0.52%)
Nov 02, 2021
306.37
331.09
303.69
328.12
2,769,148
+13.05(+4.14%)
Nov 01, 2021
316.38
315.36
310.43
315.07
1,296,285
+0.80(+0.25%)
Oct 29, 2021
313.70
316.88
312.65
314.28
1,171,994
-1.13(-0.36%)
Oct 28, 2021
315.75
317.15
313.70
315.41
972,374
+0.13(+0.04%)
Oct 27, 2021
321.93
322.93
315.09
315.29
797,742
-5.50(-1.72%)
Oct 26, 2021
320.74
320.79
1,239,755
+0.96(+0.30%)
Oct 25, 2021
317.37
320.72
313.22
319.83
1,458,024
+2.35(+0.74%)
Oct 22, 2021
308.51
318.67
308.44
317.48
1,493,833
+9.56(+3.11%)
Oct 21, 2021
296.50
309.35
295.77
307.92
2,019,160
+13.10(+4.44%)
Oct 20, 2021
305.13
305.21
294.58
294.82
2,923,226
-7.93(-2.62%)
Oct 19, 2021
307.86
309.19
300.88
302.75
1,267,836
-5.75(-1.86%)
Oct 18, 2021
306.54
308.94
304.95
308.49
878,390
-2.38(-0.77%)
Oct 15, 2021
311.97
312.54
308.90
310.88
861,723
+1.24(+0.40%)
Oct 14, 2021
307.86
311.97
307.72
309.63
976,571
+4.39(+1.44%)
Oct 13, 2021
300.77
306.37
300.08
305.25
1,041,004
+5.75(+1.92%)
Oct 12, 2021
300.99
303.96
298.28
299.50
872,249
-0.85(-0.28%)
Oct 11, 2021
302.27
304.96
299.82
300.35
799,928
-1.70(-0.56%)
Oct 08, 2021
305.85
306.29
301.81
302.05
607,375
-2.99(-0.98%)
Oct 07, 2021
306.54
309.47
304.45
305.03
825,720
+1.20(+0.40%)
Oct 06, 2021
297.53
304.25
297.31
303.83
1,097,090
+0.36(+0.12%)
Oct 05, 2021
300.31
306.44
298.81
303.47
1,668,447
+6.76(+2.28%)
Oct 04, 2021
299.37
301.46
292.93
296.71
1,368,161
-4.34(-1.44%)
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
.