Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Estee Lauder Co (NY: EL )

130.28 -2.66 (-2.00%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 156.60 157.57 156.10 157.37 1,117,229 +1.07(+0.69%)
Mar 28, 2019 155.20 157.16 155.20 156.29 993,789 +1.44(+0.93%)
Mar 27, 2019 153.85 155.21 153.50 154.85 1,283,778 +1.04(+0.67%)
Mar 26, 2019 153.08 154.81 152.49 153.81 749,147 +1.74(+1.14%)
Mar 25, 2019 151.17 152.36 150.74 152.07 1,220,451 +0.46(+0.30%)
Mar 22, 2019 153.41 154.50 151.58 151.62 1,087,562 -2.18(-1.42%)
Mar 21, 2019 151.44 154.00 150.72 153.79 1,025,897 +2.00(+1.31%)
Mar 20, 2019 152.88 153.08 150.47 151.80 1,805,064 -0.96(-0.63%)
Mar 19, 2019 155.40 155.70 152.55 152.76 1,479,434 -2.28(-1.47%)
Mar 18, 2019 154.42 155.29 153.53 155.04 1,095,187 +0.34(+0.22%)
Mar 15, 2019 152.66 155.30 152.35 154.69 2,244,452 +2.61(+1.72%)
Mar 14, 2019 151.17 152.17 150.21 152.08 1,165,667 +0.52(+0.35%)
Mar 13, 2019 152.09 152.88 151.11 151.56 1,233,751 +0.21(+0.14%)
Mar 12, 2019 150.38 152.09 150.02 151.35 2,111,576 +1.62(+1.09%)
Mar 11, 2019 148.29 150.21 147.82 149.72 1,948,797 +1.40(+0.94%)
Mar 08, 2019 147.55 148.99 146.66 148.33 1,948,733 +0.61(+0.41%)
Mar 07, 2019 149.78 149.95 146.54 147.72 2,530,261 +1.44(+0.99%)
Mar 06, 2019 147.97 148.28 145.43 146.27 2,073,705 -2.00(-1.35%)
Mar 05, 2019 149.11 150.66 148.26 148.27 1,553,656 -0.29(-0.20%)
Mar 04, 2019 150.03 150.72 146.75 148.56 2,209,178 -0.60(-0.40%)
Mar 01, 2019 150.40 151.34 148.37 149.16 1,218,432 -0.02(-0.01%)
Feb 28, 2019 149.32 150.91 148.37 149.18 1,336,276 -0.10(-0.07%)
Feb 27, 2019 147.80 149.67 146.74 149.29 1,388,025 +0.99(+0.67%)
Feb 26, 2019 148.70 149.97 147.73 148.30 2,074,594 -0.78(-0.52%)
Feb 25, 2019 151.07 151.07 148.88 149.07 1,737,547 -1.63(-1.08%)
Feb 22, 2019 148.38 150.79 147.39 150.71 1,409,879 +2.32(+1.57%)
Feb 21, 2019 148.01 148.83 147.52 148.38 1,482,816 -0.13(-0.09%)
Feb 20, 2019 147.88 149.16 147.45 148.52 1,836,491 +1.20(+0.82%)
Feb 19, 2019 146.29 147.74 144.44 147.31 1,597,659 +0.37(+0.25%)
Feb 15, 2019 146.48 147.20 145.69 146.94 1,591,850 +1.55(+1.06%)
Feb 14, 2019 146.08 146.71 145.14 145.40 1,623,035 -1.72(-1.17%)
Feb 13, 2019 145.04 147.16 143.77 147.11 1,682,423 +2.15(+1.48%)
Feb 12, 2019 146.76 146.88 144.92 144.96 1,848,833 -0.73(-0.50%)
Feb 11, 2019 146.34 146.34 144.80 145.69 1,854,408 -0.97(-0.66%)
Feb 08, 2019 144.38 146.66 143.62 146.66 2,614,158 +2.27(+1.58%)
Feb 07, 2019 141.25 144.97 139.94 144.38 2,928,066 +1.95(+1.37%)
Feb 06, 2019 142.01 144.27 139.35 142.43 3,908,387 -1.68(-1.16%)
Feb 05, 2019 141.25 148.84 140.69 144.11 11,096,397 +15.03(+11.64%)
Feb 04, 2019 129.76 130.04 128.34 129.08 2,795,951 -0.52(-0.40%)
Feb 01, 2019 130.13 130.53 128.78 129.60 2,831,679 +0.28(+0.22%)
Jan 31, 2019 127.57 129.86 126.91 129.32 3,554,704 +1.93(+1.52%)
Jan 30, 2019 124.84 127.48 123.83 127.39 3,550,942 +3.77(+3.05%)
Jan 29, 2019 125.77 125.78 123.51 123.61 3,096,425 -1.50(-1.20%)
Jan 28, 2019 120.88 125.26 120.15 125.11 3,455,120 +3.71(+3.05%)
Jan 25, 2019 119.13 121.83 119.13 121.40 2,525,335 +2.69(+2.27%)
Jan 24, 2019 119.99 120.46 118.06 118.71 2,219,466 -1.57(-1.31%)
Jan 23, 2019 120.59 122.91 119.29 120.29 2,544,008 +1.07(+0.90%)
Jan 22, 2019 120.97 121.36 118.20 119.22 2,328,509 -1.69(-1.40%)
Jan 18, 2019 119.69 122.41 119.54 120.90 2,173,735 +2.00(+1.68%)
Jan 17, 2019 118.51 120.08 118.34 118.90 1,558,833 +0.25(+0.21%)
Jan 16, 2019 118.82 119.84 117.91 118.66 2,029,541 +0.09(+0.07%)
Jan 15, 2019 118.50 119.46 118.10 118.57 1,666,019 +0.16(+0.14%)
Jan 14, 2019 118.76 119.58 118.41 118.41 2,545,119 -0.98(-0.82%)
Jan 11, 2019 118.76 120.03 117.65 119.39 3,054,475 +0.61(+0.51%)
Jan 10, 2019 116.17 119.39 115.15 118.78 4,689,712 -2.40(-1.98%)
Jan 09, 2019 124.00 124.57 120.65 121.18 2,877,666 -4.64(-3.69%)
Jan 08, 2019 126.14 126.85 123.87 125.82 2,098,282 +1.17(+0.94%)
Jan 07, 2019 122.68 125.50 121.82 124.66 2,439,513 +1.50(+1.22%)
Jan 04, 2019 120.84 123.98 120.42 123.16 2,206,121 +4.02(+3.37%)
Jan 03, 2019 123.04 124.07 118.68 119.14 4,076,050 -5.93(-4.74%)
Jan 02, 2019 123.14 125.57 122.73 125.07 1,730,182 +1.74(+1.41%)
Dec 31, 2018 122.98 124.13 122.37 123.33 1,301,118 +1.46(+1.20%)
Dec 28, 2018 122.07 123.56 120.65 121.87 1,447,328 +0.16(+0.13%)
Dec 27, 2018 119.01 121.77 117.24 121.71 1,347,814 +1.41(+1.17%)
Dec 26, 2018 116.67 120.31 115.31 120.30 1,326,420 +4.21(+3.63%)
Dec 24, 2018 118.82 118.83 115.69 116.09 905,951 -3.19(-2.67%)
Dec 21, 2018 117.72 122.30 117.72 119.27 3,757,885 +0.86(+0.73%)
Dec 20, 2018 121.33 121.84 117.06 118.41 2,384,074 -3.44(-2.82%)
Dec 19, 2018 124.09 126.21 121.03 121.85 1,894,129 -2.24(-1.80%)
Dec 18, 2018 123.80 124.55 122.99 124.09 1,674,166 +0.57(+0.46%)
Dec 17, 2018 127.69 127.76 122.92 123.52 2,921,705 -4.63(-3.61%)
Dec 14, 2018 131.99 132.56 127.92 128.14 2,506,663 -4.69(-3.53%)
Dec 13, 2018 131.86 133.79 131.74 132.84 1,609,551 +1.33(+1.01%)
Dec 12, 2018 133.32 134.29 131.38 131.51 1,569,115 -0.36(-0.27%)
Dec 11, 2018 131.84 132.90 130.60 131.87 1,408,429 +1.07(+0.82%)
Dec 10, 2018 129.38 131.32 128.32 130.80 1,846,116 +0.82(+0.63%)
Dec 07, 2018 133.71 134.63 128.74 129.98 2,742,540 -4.05(-3.02%)
Dec 06, 2018 135.11 135.49 131.46 134.03 3,529,345 -2.56(-1.87%)
Dec 04, 2018 144.09 144.09 136.56 136.59 3,272,102 -8.11(-5.61%)
Dec 03, 2018 136.71 144.96 136.71 144.71 5,388,233 +9.47(+7.00%)
Nov 30, 2018 134.15 135.43 133.54 135.24 5,090,018 +1.10(+0.82%)
Nov 29, 2018 132.37 135.00 132.02 134.13 2,243,554 +1.64(+1.24%)
Nov 28, 2018 132.24 133.55 131.48 132.50 2,928,501 +0.20(+0.15%)
Nov 27, 2018 132.85 133.03 130.71 132.30 2,780,976 -0.89(-0.67%)
Nov 26, 2018 133.66 134.49 132.40 133.19 2,282,337 +0.78(+0.59%)
Nov 23, 2018 132.03 133.12 131.18 132.41 1,027,992 -0.53(-0.40%)
Nov 21, 2018 132.94 132.94 132.94 0 -1.28(-0.95%)
Nov 20, 2018 134.09 136.77 133.80 134.22 1,763,498 -0.80(-0.60%)
Nov 19, 2018 135.99 136.95 134.11 135.02 1,769,805 -1.09(-0.80%)
Nov 16, 2018 136.23 137.97 134.72 136.11 2,511,624 -0.78(-0.57%)
Nov 15, 2018 136.53 136.89 134.83 136.89 1,788,846 +0.01(+0.01%)
Nov 14, 2018 135.95 138.13 135.59 136.88 2,159,062 +1.37(+1.01%)
Nov 13, 2018 134.47 136.07 133.62 135.51 2,286,361 +2.16(+1.62%)
Nov 12, 2018 132.38 134.38 130.72 133.35 3,014,801 +0.82(+0.62%)
Nov 09, 2018 131.23 133.24 130.78 132.52 2,076,830 -1.38(-1.03%)
Nov 08, 2018 134.12 134.20 132.41 133.90 1,673,980 -0.61(-0.46%)
Nov 07, 2018 133.86 134.97 132.80 134.52 1,306,175 -0.06(-0.04%)
Nov 06, 2018 134.62 135.52 133.73 134.57 1,510,730 +0.56(+0.42%)
Nov 05, 2018 134.26 134.45 131.24 134.02 3,065,094 -1.23(-0.91%)
Nov 02, 2018 134.54 137.64 134.54 135.25 3,123,234 +1.11(+0.82%)
Nov 01, 2018 129.59 134.38 129.31 134.14 2,897,495 +4.25(+3.27%)
Oct 31, 2018 135.48 138.29 127.84 129.89 5,785,168 +5.88(+4.74%)
Oct 30, 2018 119.69 124.45 119.36 124.01 3,726,954 +4.50(+3.76%)
Oct 29, 2018 119.31 121.68 118.22 119.51 2,873,647 +0.79(+0.67%)
Oct 26, 2018 118.06 119.49 116.18 118.72 1,715,366 -0.75(-0.62%)
Oct 25, 2018 118.02 120.47 117.34 119.46 1,674,530 +2.02(+1.72%)
Oct 24, 2018 118.77 120.85 117.29 117.44 2,014,427 -0.97(-0.82%)
Oct 23, 2018 117.62 119.35 115.23 118.41 2,822,353 -0.84(-0.71%)
Oct 22, 2018 118.98 120.10 118.41 119.25 1,925,068 +0.70(+0.59%)
Oct 19, 2018 121.16 122.72 118.56 118.56 2,048,048 -1.25(-1.04%)
Oct 18, 2018 121.75 121.88 118.75 119.80 2,484,228 -1.94(-1.59%)
Oct 17, 2018 121.51 122.35 120.64 121.74 2,061,201 +0.32(+0.27%)
Oct 16, 2018 120.34 121.99 120.17 121.42 2,407,888 +2.48(+2.08%)
Oct 15, 2018 119.79 120.24 118.50 118.94 2,190,350 -0.44(-0.36%)
Oct 12, 2018 122.18 123.09 117.83 119.38 3,931,555 -1.66(-1.37%)
Oct 11, 2018 122.50 123.36 120.64 121.04 3,793,171 -1.72(-1.40%)
Oct 10, 2018 128.77 129.25 122.75 122.76 5,382,172 -9.86(-7.43%)
Oct 09, 2018 131.95 133.34 131.78 132.62 1,325,927 +0.33(+0.25%)
Oct 08, 2018 130.33 132.58 129.78 132.29 1,675,842 +1.58(+1.21%)
Oct 05, 2018 129.00 131.56 129.00 130.71 2,534,374 +1.10(+0.85%)
Oct 04, 2018 133.08 134.13 128.48 129.60 3,882,274 -5.81(-4.29%)
Oct 03, 2018 137.04 137.98 135.34 135.42 1,325,338 -0.96(-0.71%)
Oct 02, 2018 137.41 138.19 136.19 136.38 1,767,583 -1.39(-1.01%)
Oct 01, 2018 137.77 139.14 137.27 137.77 1,875,828 +0.44(+0.32%)
Sep 28, 2018 135.83 137.66 135.83 137.33 1,726,582 +1.13(+0.83%)
Sep 27, 2018 134.29 136.44 134.23 136.20 1,356,247 +2.26(+1.69%)
Sep 26, 2018 134.45 135.11 132.81 133.94 1,270,614 -0.33(-0.25%)
Sep 25, 2018 136.57 137.02 134.17 134.27 1,743,101 -1.44(-1.06%)
Sep 24, 2018 134.97 136.52 134.63 135.71 1,459,091 +0.06(+0.04%)
Sep 21, 2018 135.96 137.55 135.14 135.65 2,692,567 +0.90(+0.67%)
Sep 20, 2018 133.66 134.98 132.66 134.75 1,742,734 +2.77(+2.10%)
Sep 19, 2018 132.31 132.96 131.20 131.99 1,271,305 -0.60(-0.46%)
Sep 18, 2018 132.68 133.63 131.69 132.59 1,594,252 +0.39(+0.29%)
Sep 17, 2018 133.17 133.17 131.38 132.20 1,986,817 -0.98(-0.74%)
Sep 14, 2018 132.86 134.01 132.25 133.19 1,615,159 +0.76(+0.57%)
Sep 13, 2018 132.20 132.93 131.44 132.43 1,171,548 +0.38(+0.29%)
Sep 12, 2018 131.09 132.56 130.45 132.05 1,819,539 +1.47(+1.13%)
Sep 11, 2018 130.28 130.77 128.97 130.58 2,166,183 -0.36(-0.27%)
Sep 10, 2018 131.78 132.68 130.89 130.94 1,517,358 -0.21(-0.16%)
Sep 07, 2018 130.34 131.54 129.03 131.14 1,785,521 +0.09(+0.06%)
Sep 06, 2018 129.67 131.99 129.50 131.06 1,767,432 +0.88(+0.68%)
Sep 05, 2018 129.83 130.97 128.70 130.18 2,250,300 -0.38(-0.29%)
Sep 04, 2018 131.25 132.26 130.32 130.56 2,528,146 -1.86(-1.41%)
Aug 31, 2018 132.42 132.42 132.42 0 +0.59(+0.44%)
Aug 30, 2018 132.16 132.81 131.51 131.83 1,913,975 -0.46(-0.35%)
Aug 29, 2018 132.43 133.95 132.06 132.30 2,686,350 +0.26(+0.20%)
Aug 28, 2018 134.70 137.60 131.51 132.03 3,423,519 +1.73(+1.33%)
Aug 27, 2018 128.39 131.29 128.18 130.30 2,002,661 +2.51(+1.96%)
Aug 24, 2018 125.70 128.41 125.62 127.79 2,105,173 +2.32(+1.85%)
Aug 23, 2018 126.50 126.64 124.50 125.47 3,274,307 -1.83(-1.44%)
Aug 22, 2018 128.66 128.74 126.08 127.30 3,018,248 -1.47(-1.14%)
Aug 21, 2018 133.33 134.20 127.13 128.77 5,603,302 -3.70(-2.80%)
Aug 20, 2018 132.99 136.64 131.18 132.48 6,657,346 +4.35(+3.40%)
Aug 17, 2018 126.67 128.39 125.94 128.12 4,826,588 +2.23(+1.77%)
Aug 16, 2018 126.60 130.99 125.20 125.89 3,194,498 +0.04(+0.03%)
Aug 15, 2018 124.78 125.94 123.80 125.85 2,075,646 +0.45(+0.36%)
Aug 14, 2018 125.13 125.78 123.80 125.40 2,057,436 +0.68(+0.54%)
Aug 13, 2018 125.71 125.88 123.68 124.72 2,052,127 -0.38(-0.30%)
Aug 10, 2018 123.67 126.66 121.40 125.10 2,078,860 +0.53(+0.42%)
Aug 09, 2018 124.93 125.47 122.97 124.57 3,275,786 -0.89(-0.71%)
Aug 08, 2018 127.19 127.52 125.44 125.46 1,642,058 -2.10(-1.65%)
Aug 07, 2018 128.02 128.83 127.16 127.57 1,217,552 +0.25(+0.20%)
Aug 06, 2018 127.59 128.46 126.31 127.31 1,397,320 +0.09(+0.07%)
Aug 03, 2018 128.88 129.85 126.17 127.23 1,857,637 -1.65(-1.28%)
Aug 02, 2018 126.68 129.22 126.07 128.88 1,759,443 +2.18(+1.72%)
Aug 01, 2018 126.60 127.17 125.62 126.70 2,332,930 -0.48(-0.38%)
Jul 31, 2018 125.92 128.02 124.44 127.18 2,896,541 +0.83(+0.66%)
Jul 30, 2018 128.93 129.11 126.14 126.35 4,065,537 -2.57(-2.00%)
Jul 27, 2018 131.89 132.59 128.87 128.92 2,133,715 -2.76(-2.10%)
Jul 26, 2018 133.76 134.68 131.57 131.68 2,107,537 -1.69(-1.26%)
Jul 25, 2018 131.48 133.44 131.48 133.37 1,779,565 +1.81(+1.38%)
Jul 24, 2018 133.77 134.93 131.38 131.56 1,891,331 -1.70(-1.27%)
Jul 23, 2018 132.88 133.47 132.59 133.26 1,069,563 +0.29(+0.22%)
Jul 20, 2018 132.42 134.06 131.96 132.97 1,373,222 +0.62(+0.47%)
Jul 19, 2018 132.39 133.05 132.18 132.34 1,395,805 -0.75(-0.56%)
Jul 18, 2018 134.54 135.70 131.77 133.09 1,972,383 -0.93(-0.70%)
Jul 17, 2018 132.54 134.55 132.54 134.02 1,828,666 +1.18(+0.89%)
Jul 16, 2018 132.34 133.41 131.82 132.84 1,228,628 +0.43(+0.33%)
Jul 13, 2018 131.17 133.25 130.18 132.41 1,504,555 +1.56(+1.19%)
Jul 12, 2018 131.98 132.37 130.43 130.85 2,030,281 -0.59(-0.45%)
Jul 11, 2018 135.52 135.78 130.11 131.45 2,810,290 -4.83(-3.55%)
Jul 10, 2018 134.65 136.49 134.20 136.28 1,876,155 +1.85(+1.37%)
Jul 09, 2018 134.20 134.86 133.68 134.44 1,460,885 +0.21(+0.15%)
Jul 06, 2018 134.67 134.67 132.81 134.23 1,827,441 -1.06(-0.79%)
Jul 05, 2018 135.31 135.70 133.79 135.29 1,961,077 +1.51(+1.13%)
Jul 03, 2018 133.79 133.79 133.79 0 -0.75(-0.55%)
Jul 02, 2018 134.05 134.69 133.01 134.53 1,528,692 +0.05(+0.03%)
Jun 29, 2018 135.72 136.25 134.46 134.48 2,366,523 +0.13(+0.10%)
Jun 28, 2018 136.65 136.65 132.66 134.35 3,973,565 -2.30(-1.68%)
Jun 27, 2018 139.13 141.02 136.63 136.65 1,554,587 -1.65(-1.19%)
Jun 26, 2018 137.31 138.91 137.25 138.30 1,763,680 +1.06(+0.77%)
Jun 25, 2018 140.33 140.93 136.46 137.25 3,055,731 -6.89(-4.78%)
Jun 22, 2018 143.85 144.78 143.07 144.13 1,437,509 +1.00(+0.70%)
Jun 21, 2018 144.34 144.34 142.74 143.14 1,292,170 -1.13(-0.78%)
Jun 20, 2018 146.98 147.00 143.65 144.27 2,057,274 -1.82(-1.25%)
Jun 19, 2018 146.72 147.22 145.43 146.09 1,553,138 -1.93(-1.31%)
Jun 18, 2018 148.94 149.67 147.47 148.02 1,576,437 -0.92(-0.62%)
Jun 15, 2018 149.06 147.38 148.94 1,688,707 +1.56(+1.06%)
Jun 14, 2018 146.40 147.87 146.36 147.38 1,065,016 +0.71(+0.48%)
Jun 13, 2018 148.43 148.56 146.20 146.67 1,896,127 -1.39(-0.94%)
Jun 12, 2018 146.13 148.57 145.58 148.06 1,712,282 +1.92(+1.32%)
Jun 11, 2018 144.34 146.75 144.30 146.13 1,389,321 +1.89(+1.31%)
Jun 08, 2018 142.74 144.42 142.50 144.25 1,042,989 +1.45(+1.02%)
Jun 07, 2018 139.45 143.24 139.10 142.80 1,691,246 +3.11(+2.23%)
Jun 06, 2018 138.93 139.69 1,557,359 -0.46(-0.33%)
Jun 05, 2018 140.67 141.07 139.09 140.15 1,729,131 -0.43(-0.31%)
Jun 04, 2018 140.62 141.48 140.28 140.58 1,822,275 +0.72(+0.51%)
Jun 01, 2018 141.56 141.83 137.88 139.87 1,730,735 -0.98(-0.70%)
May 31, 2018 142.46 142.79 140.13 140.84 3,080,261 -1.65(-1.16%)
May 30, 2018 142.42 142.99 141.27 142.50 2,109,269 +1.36(+0.96%)
May 29, 2018 141.21 142.25 140.46 141.14 1,640,963 -0.65(-0.46%)
May 25, 2018 141.79 141.79 141.79 0 +0.27(+0.19%)
May 24, 2018 141.96 142.42 140.49 141.51 1,497,481 -0.72(-0.51%)
May 23, 2018 139.25 142.26 139.24 142.24 1,792,134 +3.22(+2.31%)
May 22, 2018 139.13 139.76 138.79 139.02 1,080,074 +0.08(+0.06%)
May 21, 2018 137.53 139.01 136.88 138.94 1,540,970 +2.16(+1.58%)
May 18, 2018 136.48 137.23 134.61 136.78 1,909,456 +0.55(+0.41%)
May 17, 2018 135.94 136.87 135.57 136.22 2,634,503 +0.19(+0.14%)
May 16, 2018 133.87 136.47 133.76 136.03 2,660,215 +2.39(+1.79%)
May 15, 2018 132.10 133.68 131.15 133.65 2,505,472 +1.44(+1.09%)
May 14, 2018 132.54 132.68 131.79 132.21 1,724,535 +0.41(+0.31%)
May 11, 2018 130.20 131.90 130.00 131.79 2,190,349 +1.59(+1.22%)
May 10, 2018 130.14 131.16 129.95 130.20 1,798,781 +0.65(+0.50%)
May 09, 2018 128.78 129.58 127.67 129.56 2,908,818 +1.51(+1.18%)
May 08, 2018 126.27 129.05 125.80 128.04 2,527,701 +2.27(+1.80%)
May 07, 2018 127.60 127.82 125.00 125.78 2,431,434 -1.83(-1.44%)
May 04, 2018 125.58 128.62 125.09 127.61 2,439,415 +1.52(+1.21%)
May 03, 2018 126.61 127.40 124.12 126.09 4,677,241 +1.44(+1.15%)
May 02, 2018 131.61 132.45 123.87 124.65 7,709,725 -11.60(-8.51%)
May 01, 2018 138.78 139.05 136.25 136.25 3,291,950 -2.97(-2.13%)
Apr 30, 2018 140.40 141.53 138.85 139.22 3,207,247 -0.61(-0.44%)
Apr 27, 2018 138.85 140.18 138.25 139.83 1,411,369 +1.08(+0.78%)
Apr 26, 2018 138.39 139.46 138.15 138.75 1,277,676 +1.03(+0.75%)
Apr 25, 2018 137.79 138.07 136.14 137.72 2,139,804 -0.36(-0.26%)
Apr 24, 2018 139.84 140.91 136.74 138.07 2,302,583 -1.01(-0.73%)
Apr 23, 2018 140.40 140.57 138.19 139.09 1,773,046 -0.73(-0.52%)
Apr 20, 2018 142.51 142.93 139.08 139.82 2,642,512 -2.91(-2.04%)
Apr 19, 2018 142.67 143.61 142.08 142.74 1,535,225 -0.63(-0.44%)
Apr 18, 2018 144.41 144.66 143.00 143.37 1,944,195 -0.57(-0.40%)
Apr 17, 2018 142.64 144.40 142.06 143.94 1,348,861 +2.15(+1.52%)
Apr 16, 2018 141.13 143.07 140.68 141.79 2,160,003 +1.89(+1.35%)
Apr 13, 2018 142.39 142.71 138.74 139.90 2,466,255 -2.52(-1.77%)
Apr 12, 2018 144.03 144.39 142.01 142.42 1,982,732 -0.87(-0.61%)
Apr 11, 2018 142.78 144.06 142.44 143.29 1,008,449 +0.11(+0.08%)
Apr 10, 2018 142.90 143.82 142.22 143.18 2,038,017 +1.85(+1.31%)
Apr 09, 2018 142.12 142.79 141.21 141.33 1,790,739 +0.08(+0.05%)
Apr 06, 2018 141.72 143.97 139.75 141.25 1,832,604 -1.16(-0.81%)
Apr 05, 2018 141.91 142.91 140.71 142.41 1,465,025 +0.92(+0.65%)
Apr 04, 2018 139.18 142.36 139.13 141.49 2,000,054 +1.05(+0.75%)
Apr 03, 2018 139.66 140.92 138.57 140.43 1,931,779 +1.61(+1.16%)
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.