Skip to main content

Estee Lauder Co (NY: EL )

87.47 -0.53 (-0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 240.91 242.25 237.76 239.17 1,950,866 -0.25(-0.11%)
Mar 30, 2023 240.00 241.04 238.19 239.42 1,696,457 +2.03(+0.85%)
Mar 29, 2023 236.48 238.11 234.20 237.40 891,449 +4.08(+1.75%)
Mar 28, 2023 235.03 236.35 232.22 233.32 751,323 -1.40(-0.60%)
Mar 27, 2023 236.10 237.17 233.86 234.72 880,493 +0.17(+0.07%)
Mar 24, 2023 230.85 234.91 230.16 234.54 924,711 +2.88(+1.24%)
Mar 23, 2023 235.07 237.71 230.13 231.66 1,015,494 +1.38(+0.60%)
Mar 22, 2023 232.00 236.18 230.10 230.28 1,330,114 -1.16(-0.50%)
Mar 21, 2023 232.09 233.65 230.10 231.45 1,312,023 +1.63(+0.71%)
Mar 20, 2023 227.68 230.08 226.81 229.82 1,238,041 +2.19(+0.96%)
Mar 17, 2023 231.91 232.32 225.67 227.62 2,215,303 -2.59(-1.13%)
Mar 16, 2023 229.27 232.15 227.64 230.21 1,116,364 +0.42(+0.18%)
Mar 15, 2023 230.05 231.60 225.62 229.80 1,363,202 -3.51(-1.51%)
Mar 14, 2023 234.10 235.81 230.61 233.31 1,403,723 +5.30(+2.32%)
Mar 13, 2023 228.16 229.96 224.46 228.01 1,618,549 -1.20(-0.52%)
Mar 10, 2023 235.70 236.32 227.68 229.21 1,298,949 -7.06(-2.99%)
Mar 09, 2023 241.05 241.12 234.64 236.28 1,154,223 -4.85(-2.01%)
Mar 08, 2023 239.35 242.21 238.51 241.13 792,738 +2.93(+1.23%)
Mar 07, 2023 244.00 245.83 237.61 238.20 822,820 -6.05(-2.48%)
Mar 06, 2023 244.78 246.87 243.19 244.25 894,248 -1.49(-0.61%)
Mar 03, 2023 243.55 246.66 241.55 245.74 1,088,100 +4.26(+1.76%)
Mar 02, 2023 236.29 242.27 236.00 241.48 935,305 +2.92(+1.22%)
Mar 01, 2023 238.97 242.70 237.34 238.56 2,073,600 +2.70(+1.14%)
Feb 28, 2023 234.35 237.58 232.11 235.86 1,283,890 +0.88(+0.38%)
Feb 27, 2023 237.13 238.52 234.91 234.98 1,176,812 +0.08(+0.03%)
Feb 24, 2023 237.11 238.61 233.91 234.90 1,170,231 -6.72(-2.78%)
Feb 23, 2023 242.96 244.79 240.44 241.62 891,128 +0.40(+0.16%)
Feb 22, 2023 241.29 245.31 240.01 241.22 880,921 -0.72(-0.30%)
Feb 21, 2023 239.53 244.29 239.53 241.94 1,340,634 -2.80(-1.14%)
Feb 17, 2023 240.01 245.85 239.53 244.73 1,240,436 +3.24(+1.34%)
Feb 16, 2023 241.69 244.51 240.61 241.49 1,229,729 -4.95(-2.01%)
Feb 15, 2023 244.06 247.18 243.21 246.45 1,214,892 -0.84(-0.34%)
Feb 14, 2023 246.18 253.81 245.62 247.29 1,655,715 +0.22(+0.09%)
Feb 13, 2023 245.21 248.22 243.43 247.07 1,986,314 +4.89(+2.02%)
Feb 10, 2023 240.18 244.03 238.60 242.18 3,205,184 -2.20(-0.90%)
Feb 09, 2023 253.82 253.82 244.36 244.38 2,032,635 -6.47(-2.58%)
Feb 08, 2023 249.69 251.49 247.40 250.84 1,451,665 -1.76(-0.70%)
Feb 07, 2023 250.31 253.19 247.70 252.60 2,768,355 -0.16(-0.06%)
Feb 06, 2023 258.04 259.28 251.84 252.76 1,888,448 -8.10(-3.11%)
Feb 03, 2023 259.42 261.88 256.97 260.86 1,977,156 +1.09(+0.42%)
Feb 02, 2023 264.91 274.49 257.13 259.76 3,810,269 -11.99(-4.41%)
Feb 01, 2023 266.34 272.75 264.21 271.75 1,783,987 +3.60(+1.34%)
Jan 31, 2023 263.21 268.22 260.62 268.15 1,383,481 +5.68(+2.16%)
Jan 30, 2023 260.43 263.10 259.54 262.47 1,183,386 +0.41(+0.16%)
Jan 27, 2023 266.62 266.88 261.41 262.07 1,865,262 -2.35(-0.89%)
Jan 26, 2023 267.27 267.93 261.64 264.42 2,015,579 -0.70(-0.26%)
Jan 25, 2023 264.77 266.74 261.07 265.12 1,342,843 -3.12(-1.16%)
Jan 24, 2023 264.30 268.73 262.32 268.23 1,581,013 +2.58(+0.97%)
Jan 23, 2023 261.30 265.73 260.03 265.65 1,607,122 +6.71(+2.59%)
Jan 20, 2023 251.62 259.20 251.62 258.94 1,293,364 +7.79(+3.10%)
Jan 19, 2023 251.87 253.41 250.66 251.15 1,343,587 -3.62(-1.42%)
Jan 18, 2023 259.08 260.10 254.60 254.77 1,460,425 -3.67(-1.42%)
Jan 17, 2023 257.43 260.76 255.94 258.44 1,435,334 -0.17(-0.07%)
Jan 13, 2023 253.38 259.16 253.38 258.61 944,595 +4.81(+1.90%)
Jan 12, 2023 256.08 257.11 251.18 253.80 1,301,034 -1.32(-0.52%)
Jan 11, 2023 255.19 256.46 252.77 255.12 1,128,772 +1.12(+0.44%)
Jan 10, 2023 252.93 256.34 251.76 254.00 1,308,136 +0.79(+0.31%)
Jan 09, 2023 253.16 258.55 247.95 253.20 2,092,896 -2.11(-0.83%)
Jan 06, 2023 253.76 258.74 252.34 255.31 1,765,373 +2.56(+1.01%)
Jan 05, 2023 251.80 253.65 248.70 252.76 1,468,819 -0.72(-0.28%)
Jan 04, 2023 250.47 254.48 248.59 253.47 1,604,819 +7.74(+3.15%)
Jan 03, 2023 247.93 247.93 242.51 245.73 1,745,266 +5.61(+2.34%)
Dec 30, 2022 240.33 240.82 237.22 240.12 894,981 -1.76(-0.73%)
Dec 29, 2022 240.78 243.09 239.94 241.88 801,635 +3.62(+1.52%)
Dec 28, 2022 239.87 241.61 238.18 238.26 1,440,763 -2.03(-0.85%)
Dec 27, 2022 233.99 241.77 233.99 240.29 1,886,962 +7.04(+3.02%)
Dec 23, 2022 234.30 235.02 231.06 233.25 569,348 -1.16(-0.50%)
Dec 22, 2022 232.48 234.73 230.68 234.42 1,088,013 -1.60(-0.68%)
Dec 21, 2022 233.37 240.18 232.28 236.01 2,079,854 +6.03(+2.62%)
Dec 20, 2022 226.80 230.74 224.73 229.98 1,420,634 +1.36(+0.59%)
Dec 19, 2022 232.71 233.88 227.12 228.63 1,271,051 -4.55(-1.95%)
Dec 16, 2022 230.23 233.74 229.40 233.18 2,837,286 +0.33(+0.14%)
Dec 15, 2022 232.90 235.32 229.30 232.85 2,139,477 -8.34(-3.46%)
Dec 14, 2022 240.47 244.43 238.31 241.19 1,794,745 +1.03(+0.43%)
Dec 13, 2022 244.31 246.61 235.25 240.16 2,897,615 +3.60(+1.52%)
Dec 12, 2022 232.10 236.87 230.36 236.56 1,720,250 +3.90(+1.68%)
Dec 09, 2022 233.13 235.70 230.64 232.66 2,550,258 -2.14(-0.91%)
Dec 08, 2022 231.20 235.29 228.78 234.80 2,083,704 +9.77(+4.34%)
Dec 07, 2022 227.44 228.28 223.58 225.04 1,626,861 -4.37(-1.91%)
Dec 06, 2022 227.99 230.14 225.23 229.41 1,964,987 +5.40(+2.41%)
Dec 05, 2022 227.90 228.83 223.04 224.01 1,369,388 -7.30(-3.15%)
Dec 02, 2022 220.97 232.02 220.66 231.31 2,069,237 +6.82(+3.04%)
Dec 01, 2022 225.68 227.65 222.07 224.49 1,659,079 -3.71(-1.62%)
Nov 30, 2022 209.42 228.30 208.44 228.19 3,520,367 +20.18(+9.70%)
Nov 29, 2022 210.47 211.45 207.35 208.02 1,298,334 -1.65(-0.78%)
Nov 28, 2022 209.00 212.47 206.61 209.66 1,626,064 -2.62(-1.23%)
Nov 25, 2022 212.95 213.93 209.73 212.28 1,115,226 -2.60(-1.21%)
Nov 23, 2022 215.16 217.24 213.47 214.88 855,218 +0.41(+0.19%)
Nov 22, 2022 212.65 214.62 207.45 214.47 1,817,528 +3.25(+1.54%)
Nov 21, 2022 220.41 221.53 210.91 211.22 2,769,985 -14.03(-6.23%)
Nov 18, 2022 224.35 227.26 222.29 225.25 2,550,047 +5.11(+2.32%)
Nov 17, 2022 209.62 220.25 208.78 220.14 2,011,206 +5.06(+2.36%)
Nov 16, 2022 220.35 222.06 214.83 215.07 1,562,293 -3.93(-1.79%)
Nov 15, 2022 220.39 222.16 217.33 219.00 2,084,816 +6.09(+2.86%)
Nov 14, 2022 217.84 219.58 212.84 212.91 1,896,338 -7.28(-3.31%)
Nov 11, 2022 214.47 224.16 213.90 220.20 3,645,041 +9.00(+4.26%)
Nov 10, 2022 205.19 211.63 203.93 211.19 1,828,783 +13.58(+6.87%)
Nov 09, 2022 199.72 201.21 196.83 197.61 1,923,369 -2.97(-1.48%)
Nov 08, 2022 201.26 205.39 198.48 200.58 2,195,126 +1.81(+0.91%)
Nov 07, 2022 202.06 202.87 195.73 198.77 2,824,554 -4.36(-2.15%)
Nov 04, 2022 204.29 210.00 197.68 203.13 6,389,210 +16.16(+8.64%)
Nov 03, 2022 181.38 188.75 179.91 186.97 3,593,597 +3.69(+2.01%)
Nov 02, 2022 184.84 190.55 181.25 183.28 7,944,675 -16.21(-8.13%)
Nov 01, 2022 198.67 202.43 196.36 199.49 3,153,578 +6.05(+3.13%)
Oct 31, 2022 197.19 197.29 191.59 193.44 2,732,622 -5.74(-2.88%)
Oct 28, 2022 196.42 200.50 195.67 199.18 2,125,344 +1.94(+0.98%)
Oct 27, 2022 199.06 200.30 196.59 197.24 1,282,248 -1.52(-0.76%)
Oct 26, 2022 195.35 202.02 194.07 198.76 1,546,585 +0.85(+0.43%)
Oct 25, 2022 191.66 198.05 190.29 197.91 2,140,786 +8.04(+4.23%)
Oct 24, 2022 194.71 195.28 186.68 189.87 3,151,772 -4.83(-2.48%)
Oct 21, 2022 194.03 196.05 190.03 194.71 2,678,575 +0.82(+0.42%)
Oct 20, 2022 199.05 202.70 193.67 193.89 2,976,702 -6.12(-3.06%)
Oct 19, 2022 206.91 206.96 199.35 200.00 1,959,018 -7.67(-3.69%)
Oct 18, 2022 211.38 212.56 205.83 207.67 2,163,090 +2.18(+1.06%)
Oct 17, 2022 204.34 207.46 203.51 205.49 1,327,631 +3.54(+1.75%)
Oct 14, 2022 208.22 209.53 201.45 201.95 1,451,570 -3.81(-1.85%)
Oct 13, 2022 201.72 208.07 198.94 205.76 1,931,690 -1.78(-0.86%)
Oct 12, 2022 208.47 208.68 204.37 207.54 1,868,028 +1.01(+0.49%)
Oct 11, 2022 208.08 211.03 203.25 206.53 1,606,798 -2.75(-1.31%)
Oct 10, 2022 212.08 212.50 206.66 209.28 963,892 -2.77(-1.31%)
Oct 07, 2022 218.13 218.66 211.11 212.04 1,437,963 -9.00(-4.07%)
Oct 06, 2022 217.63 223.46 217.62 221.05 1,989,730 +2.76(+1.26%)
Oct 05, 2022 216.21 219.14 213.24 218.29 1,269,124 -0.98(-0.45%)
Oct 04, 2022 215.75 219.46 215.68 219.27 1,633,483 +7.88(+3.73%)
Oct 03, 2022 210.20 213.35 205.59 211.39 2,185,773 +3.08(+1.48%)
Sep 30, 2022 210.20 213.34 208.27 208.31 1,755,491 -3.33(-1.57%)
Sep 29, 2022 217.38 218.66 208.90 211.64 1,904,967 -8.48(-3.85%)
Sep 28, 2022 218.23 220.89 216.38 220.12 1,635,087 +1.99(+0.91%)
Sep 27, 2022 227.25 227.86 215.87 218.13 2,228,658 -6.16(-2.74%)
Sep 26, 2022 219.86 226.10 217.60 224.29 1,690,274 +3.32(+1.50%)
Sep 23, 2022 223.83 225.20 217.63 220.97 1,445,213 -5.68(-2.51%)
Sep 22, 2022 228.34 229.29 224.81 226.65 1,150,414 -2.85(-1.24%)
Sep 21, 2022 236.93 238.73 229.50 229.50 1,326,685 -1.58(-0.68%)
Sep 20, 2022 230.62 232.95 229.11 231.08 1,198,394 -2.08(-0.89%)
Sep 19, 2022 227.98 233.17 227.70 233.16 1,073,818 +2.20(+0.95%)
Sep 16, 2022 233.32 233.99 229.28 230.97 1,758,552 -5.21(-2.21%)
Sep 15, 2022 235.29 240.34 234.82 236.18 1,330,320 -1.31(-0.55%)
Sep 14, 2022 237.02 239.24 234.15 237.49 1,075,335 +0.85(+0.36%)
Sep 13, 2022 239.28 241.88 236.31 236.64 1,271,776 -9.80(-3.98%)
Sep 12, 2022 245.05 251.13 244.72 246.44 1,394,424 +2.43(+1.00%)
Sep 09, 2022 241.27 245.11 241.19 244.01 1,636,329 +4.78(+2.00%)
Sep 08, 2022 236.67 240.93 234.84 239.22 1,626,974 -0.05(-0.02%)
Sep 07, 2022 238.39 241.08 235.35 239.27 1,844,981 +1.77(+0.75%)
Sep 06, 2022 240.56 242.33 236.28 237.50 1,492,202 -2.09(-0.87%)
Sep 02, 2022 246.38 246.80 238.17 239.59 1,065,069 -2.76(-1.14%)
Sep 01, 2022 243.29 243.87 238.39 242.35 1,922,236 -3.09(-1.26%)
Aug 31, 2022 249.21 250.23 245.40 245.44 1,547,009 -2.63(-1.06%)
Aug 30, 2022 251.56 253.35 245.83 248.07 1,017,199 -2.06(-0.82%)
Aug 29, 2022 249.03 254.63 249.03 250.13 808,821 -1.96(-0.78%)
Aug 26, 2022 267.79 268.88 251.77 252.09 1,189,189 -14.86(-5.57%)
Aug 25, 2022 256.98 267.18 256.61 266.95 1,211,415 +11.45(+4.48%)
Aug 24, 2022 256.06 257.49 253.95 255.51 1,220,366 -0.13(-0.05%)
Aug 23, 2022 253.78 257.92 253.71 255.63 959,616 +0.28(+0.11%)
Aug 22, 2022 257.43 260.45 254.84 255.35 1,278,131 -7.71(-2.93%)
Aug 19, 2022 269.72 269.75 261.53 263.06 1,504,996 -8.03(-2.96%)
Aug 18, 2022 260.87 273.82 258.15 271.09 2,545,689 +4.91(+1.84%)
Aug 17, 2022 262.86 267.76 261.64 266.18 1,246,368 +0.39(+0.15%)
Aug 16, 2022 264.71 267.69 262.88 265.79 1,119,037 -0.25(-0.09%)
Aug 15, 2022 263.16 266.73 262.24 266.04 1,078,830 +0.95(+0.36%)
Aug 12, 2022 263.66 265.13 260.66 265.09 1,122,206 +4.83(+1.86%)
Aug 11, 2022 264.52 266.23 259.30 260.25 1,061,405 -2.06(-0.79%)
Aug 10, 2022 259.94 263.88 259.94 262.31 827,942 +6.61(+2.59%)
Aug 09, 2022 258.69 259.11 255.09 255.70 1,081,332 -4.36(-1.68%)
Aug 08, 2022 259.35 263.16 258.39 260.06 1,146,114 -0.56(-0.21%)
Aug 05, 2022 258.70 261.81 256.50 260.62 1,037,981 -2.47(-0.94%)
Aug 04, 2022 259.45 263.69 258.51 263.09 876,967 +3.61(+1.39%)
Aug 03, 2022 259.46 260.18 255.01 259.48 1,402,930 +1.13(+0.44%)
Aug 02, 2022 260.39 263.13 257.18 258.36 1,338,208 -4.93(-1.87%)
Aug 01, 2022 260.26 264.42 258.21 263.29 1,433,009 +0.39(+0.15%)
Jul 29, 2022 262.44 263.90 260.90 262.89 1,429,369 +1.74(+0.67%)
Jul 28, 2022 255.15 261.73 251.07 261.15 1,509,449 +7.58(+2.99%)
Jul 27, 2022 245.63 254.49 244.36 253.57 1,304,814 +11.17(+4.61%)
Jul 26, 2022 245.84 246.36 241.32 242.41 1,008,424 -6.61(-2.66%)
Jul 25, 2022 250.13 250.13 244.53 249.02 603,800 -1.36(-0.54%)
Jul 22, 2022 253.50 255.86 248.30 250.38 832,031 -2.38(-0.94%)
Jul 21, 2022 248.43 253.00 247.14 252.75 1,287,151 +4.59(+1.85%)
Jul 20, 2022 246.03 249.02 243.93 248.16 1,047,843 +2.31(+0.94%)
Jul 19, 2022 240.26 246.07 238.13 245.85 1,099,086 +9.27(+3.92%)
Jul 18, 2022 239.56 244.82 235.75 236.58 924,175 +0.22(+0.09%)
Jul 15, 2022 237.54 238.78 235.43 236.36 822,477 +1.50(+0.64%)
Jul 14, 2022 233.91 235.52 231.67 234.86 941,555 -1.41(-0.60%)
Jul 13, 2022 230.42 239.51 229.60 236.26 1,077,514 +1.10(+0.47%)
Jul 12, 2022 234.85 238.05 233.44 235.17 1,260,453 -1.24(-0.53%)
Jul 11, 2022 240.20 241.91 235.65 236.41 1,421,552 -5.67(-2.34%)
Jul 08, 2022 247.41 247.65 239.47 242.08 1,410,019 -7.57(-3.03%)
Jul 07, 2022 248.54 250.28 246.54 249.65 1,058,646 +2.02(+0.82%)
Jul 06, 2022 250.16 252.16 247.38 247.62 1,368,228 -1.72(-0.69%)
Jul 05, 2022 240.38 249.64 239.90 249.35 1,157,416 +2.42(+0.98%)
Jul 01, 2022 244.94 247.54 241.35 246.93 983,158 +1.78(+0.73%)
Jun 30, 2022 243.63 247.29 239.34 245.15 1,364,102 -2.23(-0.90%)
Jun 29, 2022 247.01 248.46 243.70 247.38 1,075,217 -0.37(-0.15%)
Jun 28, 2022 251.33 258.56 246.73 247.75 1,769,472 -5.29(-2.09%)
Jun 27, 2022 258.60 259.79 251.68 253.04 1,467,346 -7.06(-2.71%)
Jun 24, 2022 252.15 260.19 250.93 260.10 2,196,542 +11.20(+4.50%)
Jun 23, 2022 240.82 249.13 240.82 248.89 1,836,570 +10.25(+4.30%)
Jun 22, 2022 235.60 240.62 234.44 238.64 1,279,432 +1.11(+0.47%)
Jun 21, 2022 232.88 238.68 228.72 237.53 1,792,335 +8.60(+3.75%)
Jun 17, 2022 224.29 231.75 224.19 228.94 2,016,254 +4.53(+2.02%)
Jun 16, 2022 228.09 231.00 221.58 224.41 1,646,666 -9.63(-4.11%)
Jun 15, 2022 232.51 240.00 229.11 234.03 1,668,966 +2.25(+0.97%)
Jun 14, 2022 229.12 237.53 229.10 231.78 1,360,733 +2.43(+1.06%)
Jun 13, 2022 231.87 234.56 227.23 229.35 1,717,756 -10.80(-4.50%)
Jun 10, 2022 244.25 244.82 239.42 240.15 1,371,208 -8.96(-3.60%)
Jun 09, 2022 256.49 256.53 249.03 249.12 1,689,137 -8.73(-3.39%)
Jun 08, 2022 257.52 262.52 256.28 257.85 1,560,723 -3.33(-1.27%)
Jun 07, 2022 251.06 261.51 251.06 261.18 1,558,476 +5.43(+2.12%)
Jun 06, 2022 257.87 259.69 254.59 255.75 1,398,173 +1.41(+0.55%)
Jun 03, 2022 249.73 255.06 249.54 254.34 1,884,170 -0.17(-0.07%)
Jun 02, 2022 243.66 254.70 242.51 254.52 2,014,345 +13.46(+5.58%)
Jun 01, 2022 247.74 251.55 240.84 241.06 1,616,286 -4.07(-1.66%)
May 31, 2022 244.20 253.06 242.23 245.13 3,879,665 +2.69(+1.11%)
May 27, 2022 237.27 245.06 234.00 242.44 1,891,147 +11.61(+5.03%)
May 26, 2022 226.11 231.89 224.49 230.84 1,237,432 +7.96(+3.57%)
May 25, 2022 221.01 223.62 216.72 222.88 1,406,578 +0.05(+0.02%)
May 24, 2022 225.92 226.83 218.73 222.83 1,731,314 -4.36(-1.92%)
May 23, 2022 230.63 230.63 222.11 227.19 1,561,973 -0.59(-0.26%)
May 20, 2022 227.72 229.38 220.36 227.77 1,826,645 +1.76(+0.78%)
May 19, 2022 219.38 229.59 218.65 226.01 2,273,845 +6.00(+2.73%)
May 18, 2022 228.53 228.93 219.34 220.01 2,229,355 -12.91(-5.54%)
May 17, 2022 231.39 233.32 225.41 232.93 2,249,430 +6.91(+3.06%)
May 16, 2022 229.37 230.40 225.31 226.01 1,624,524 -4.81(-2.08%)
May 13, 2022 225.19 231.90 224.84 230.83 1,867,181 +9.02(+4.06%)
May 12, 2022 218.04 225.85 216.42 221.81 2,256,232 +1.45(+0.66%)
May 11, 2022 223.27 229.74 219.57 220.36 1,795,898 -0.18(-0.08%)
May 10, 2022 227.91 229.00 218.16 220.54 2,333,262 -3.75(-1.67%)
May 09, 2022 225.75 230.74 222.77 224.29 2,059,203 -6.45(-2.80%)
May 06, 2022 230.04 233.07 224.94 230.74 1,908,973 -1.47(-0.63%)
May 05, 2022 240.84 242.45 228.81 232.21 2,697,713 -14.82(-6.00%)
May 04, 2022 236.92 247.92 233.38 247.03 2,287,571 +11.27(+4.78%)
May 03, 2022 218.45 241.97 218.44 235.75 5,002,662 -14.51(-5.80%)
May 02, 2022 250.72 252.93 243.28 250.26 2,822,910 -3.29(-1.30%)
Apr 29, 2022 257.73 261.62 252.37 253.55 1,579,551 -7.94(-3.04%)
Apr 28, 2022 251.86 263.78 251.69 261.50 1,543,958 +12.19(+4.89%)
Apr 27, 2022 245.23 252.63 245.04 249.31 1,502,249 +4.68(+1.91%)
Apr 26, 2022 255.37 255.49 244.63 244.63 1,407,990 -12.91(-5.01%)
Apr 25, 2022 252.57 258.09 247.50 257.55 1,462,939 +4.01(+1.58%)
Apr 22, 2022 262.58 264.98 253.06 253.53 1,557,470 -7.59(-2.91%)
Apr 21, 2022 269.71 272.33 260.40 261.13 987,870 -6.06(-2.27%)
Apr 20, 2022 271.87 274.42 266.77 267.19 1,636,889 +3.55(+1.35%)
Apr 19, 2022 251.94 265.23 251.94 263.64 1,854,633 +10.03(+3.95%)
Apr 18, 2022 252.64 255.70 251.96 253.61 1,136,713 +0.24(+0.09%)
Apr 14, 2022 256.38 259.93 253.20 253.37 1,617,124 -2.60(-1.02%)
Apr 13, 2022 253.35 257.01 251.98 255.97 1,007,655 +3.73(+1.48%)
Apr 12, 2022 254.64 258.93 250.82 252.25 1,339,722 +0.40(+0.16%)
Apr 11, 2022 253.50 255.44 250.18 251.84 1,369,003 -4.19(-1.64%)
Apr 08, 2022 256.99 259.69 255.66 256.03 1,123,617 -0.37(-0.14%)
Apr 07, 2022 257.21 260.57 252.47 256.40 1,863,394 +2.20(+0.87%)
Apr 06, 2022 257.92 257.92 250.65 254.20 2,124,488 -7.61(-2.91%)
Apr 05, 2022 263.19 265.77 260.75 261.81 1,058,275 -5.72(-2.14%)
Apr 04, 2022 263.41 268.48 261.40 267.54 1,347,557 +4.04(+1.53%)
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.