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
)
126.06
-0.07 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 29, 2019
156.57
157.54
156.07
157.34
1,117,442
+1.07(+0.69%)
Mar 28, 2019
155.17
157.13
155.17
156.26
993,979
+1.44(+0.93%)
Mar 27, 2019
153.82
155.18
153.47
154.82
1,284,024
+1.04(+0.67%)
Mar 26, 2019
153.05
154.78
152.46
153.78
749,290
+1.74(+1.14%)
Mar 25, 2019
151.14
152.33
150.71
152.04
1,220,685
+0.46(+0.30%)
Mar 22, 2019
153.38
154.47
151.55
151.59
1,087,770
-2.18(-1.42%)
Mar 21, 2019
151.41
153.97
150.69
153.76
1,026,093
+2.00(+1.32%)
Mar 20, 2019
152.85
153.05
150.44
151.77
1,805,410
-0.96(-0.63%)
Mar 19, 2019
155.37
155.67
152.52
152.73
1,479,717
-2.28(-1.47%)
Mar 18, 2019
154.39
155.26
153.51
155.01
1,095,397
+0.34(+0.22%)
Mar 15, 2019
152.63
155.27
152.32
154.67
2,244,881
+2.61(+1.72%)
Mar 14, 2019
151.14
152.14
150.18
152.05
1,165,890
+0.52(+0.35%)
Mar 13, 2019
152.06
152.85
151.08
151.53
1,233,987
+0.21(+0.14%)
Mar 12, 2019
150.35
152.06
149.99
151.32
2,111,980
+1.62(+1.09%)
Mar 11, 2019
148.26
150.18
147.79
149.69
1,949,169
+1.40(+0.94%)
Mar 08, 2019
147.52
148.96
146.63
148.30
1,949,106
+0.61(+0.41%)
Mar 07, 2019
149.75
149.92
146.51
147.69
2,530,745
+1.44(+0.99%)
Mar 06, 2019
147.95
148.25
145.40
146.25
2,074,102
-2.00(-1.35%)
Mar 05, 2019
149.08
150.64
148.23
148.24
1,553,953
-0.29(-0.20%)
Mar 04, 2019
150.00
150.69
146.72
148.54
2,209,601
-0.60(-0.40%)
Mar 01, 2019
150.37
151.31
148.34
149.13
1,218,665
-0.02(-0.01%)
Feb 28, 2019
149.30
150.88
148.34
149.15
1,336,532
-0.11(-0.07%)
Feb 27, 2019
147.78
149.64
146.71
149.26
1,388,291
+0.99(+0.67%)
Feb 26, 2019
148.67
149.94
147.70
148.27
2,074,991
-0.78(-0.52%)
Feb 25, 2019
151.05
151.05
148.85
149.05
1,737,880
-1.63(-1.08%)
Feb 22, 2019
148.35
150.76
147.36
150.68
1,410,149
+2.32(+1.57%)
Feb 21, 2019
147.99
148.80
147.49
148.35
1,483,100
-0.13(-0.09%)
Feb 20, 2019
147.85
149.13
147.43
148.49
1,836,842
+1.20(+0.82%)
Feb 19, 2019
146.26
147.71
144.41
147.28
1,597,965
+0.37(+0.25%)
Feb 15, 2019
146.45
147.17
145.66
146.91
1,592,155
+1.54(+1.06%)
Feb 14, 2019
146.05
146.68
145.11
145.37
1,623,346
-1.72(-1.17%)
Feb 13, 2019
145.01
147.13
143.74
147.09
1,682,745
+2.15(+1.48%)
Feb 12, 2019
146.73
146.86
144.90
144.93
1,849,187
-0.73(-0.50%)
Feb 11, 2019
146.32
146.32
144.77
145.66
1,854,763
-0.97(-0.66%)
Feb 08, 2019
144.35
146.63
143.60
146.63
2,614,658
+2.28(+1.58%)
Feb 07, 2019
141.22
144.94
139.91
144.35
2,928,626
+1.95(+1.37%)
Feb 06, 2019
141.99
144.24
139.32
142.40
3,909,135
-1.68(-1.16%)
Feb 05, 2019
141.22
148.81
140.67
144.08
11,098,521
+15.02(+11.64%)
Feb 04, 2019
129.73
130.01
128.32
129.06
2,796,486
-0.52(-0.40%)
Feb 01, 2019
130.10
130.51
128.75
129.58
2,832,221
+0.28(+0.22%)
Jan 31, 2019
127.54
129.84
126.89
129.29
3,555,384
+1.93(+1.52%)
Jan 30, 2019
124.82
127.46
123.81
127.36
3,551,622
+3.77(+3.05%)
Jan 29, 2019
125.74
125.76
123.48
123.59
3,097,018
-1.50(-1.20%)
Jan 28, 2019
120.86
125.24
120.13
125.09
3,455,781
+3.71(+3.05%)
Jan 25, 2019
119.11
121.81
119.11
121.38
2,525,818
+2.69(+2.27%)
Jan 24, 2019
119.97
120.43
118.04
118.69
2,219,891
-1.57(-1.31%)
Jan 23, 2019
120.57
122.89
119.27
120.26
2,544,495
+1.07(+0.90%)
Jan 22, 2019
120.94
121.33
118.18
119.19
2,328,954
-1.69(-1.40%)
Jan 18, 2019
119.67
122.39
119.51
120.88
2,174,151
+2.00(+1.68%)
Jan 17, 2019
118.49
120.05
118.32
118.88
1,559,131
+0.25(+0.21%)
Jan 16, 2019
118.79
119.82
117.88
118.63
2,029,930
+0.09(+0.07%)
Jan 15, 2019
118.48
119.44
118.07
118.55
1,666,338
+0.16(+0.14%)
Jan 14, 2019
118.74
119.56
118.39
118.39
2,545,606
-0.98(-0.82%)
Jan 11, 2019
118.74
120.01
117.63
119.36
3,055,059
+0.61(+0.51%)
Jan 10, 2019
116.15
119.36
115.13
118.76
4,690,609
-2.40(-1.98%)
Jan 09, 2019
123.98
124.55
120.63
121.15
2,878,216
-4.64(-3.69%)
Jan 08, 2019
126.11
126.82
123.84
125.80
2,098,684
+1.17(+0.94%)
Jan 07, 2019
122.66
125.48
121.80
124.63
2,439,980
+1.50(+1.22%)
Jan 04, 2019
120.82
123.96
120.39
123.14
2,206,543
+4.02(+3.37%)
Jan 03, 2019
123.02
124.04
118.66
119.12
4,076,830
-5.93(-4.74%)
Jan 02, 2019
123.12
125.54
122.71
125.05
1,730,513
+1.74(+1.41%)
Dec 31, 2018
122.95
124.11
122.35
123.31
1,301,367
+1.46(+1.20%)
Dec 28, 2018
122.05
123.53
120.62
121.85
1,447,605
+0.16(+0.13%)
Dec 27, 2018
118.98
121.75
117.22
121.68
1,348,072
+1.41(+1.17%)
Dec 26, 2018
116.65
120.29
115.29
120.27
1,326,674
+4.21(+3.63%)
Dec 24, 2018
118.79
118.81
115.67
116.06
906,125
-3.19(-2.67%)
Dec 21, 2018
117.69
122.27
117.69
119.25
3,758,604
+0.86(+0.73%)
Dec 20, 2018
121.31
121.82
117.04
118.39
2,384,530
-3.44(-2.82%)
Dec 19, 2018
124.06
126.19
121.00
121.83
1,894,491
-2.24(-1.80%)
Dec 18, 2018
123.78
124.53
122.96
124.06
1,674,487
+0.57(+0.46%)
Dec 17, 2018
127.67
127.73
122.90
123.50
2,922,264
-4.62(-3.61%)
Dec 14, 2018
131.97
132.53
127.89
128.12
2,507,143
-4.69(-3.53%)
Dec 13, 2018
131.84
133.77
131.71
132.81
1,609,859
+1.33(+1.01%)
Dec 12, 2018
133.29
134.26
131.35
131.48
1,569,415
-0.36(-0.27%)
Dec 11, 2018
131.82
132.87
130.57
131.84
1,408,698
+1.07(+0.82%)
Dec 10, 2018
129.35
131.29
128.30
130.77
1,846,469
+0.82(+0.63%)
Dec 07, 2018
133.68
134.60
128.72
129.96
2,743,065
-4.05(-3.02%)
Dec 06, 2018
135.09
135.47
131.44
134.00
3,530,021
-2.56(-1.87%)
Dec 04, 2018
144.06
144.06
136.54
136.56
3,272,728
-8.11(-5.61%)
Dec 03, 2018
136.69
144.93
136.69
144.68
5,389,264
+9.47(+7.00%)
Nov 30, 2018
134.13
135.40
133.51
135.21
5,090,992
+1.10(+0.82%)
Nov 29, 2018
132.35
134.97
132.00
134.11
2,243,983
+1.64(+1.24%)
Nov 28, 2018
132.22
133.53
131.46
132.47
2,929,061
+0.20(+0.15%)
Nov 27, 2018
132.83
133.00
130.68
132.27
2,781,508
-0.89(-0.67%)
Nov 26, 2018
133.63
134.46
132.38
133.16
2,282,774
+0.78(+0.59%)
Nov 23, 2018
132.01
133.09
131.16
132.38
1,028,189
-0.53(-0.40%)
Nov 21, 2018
132.91
132.91
132.91
0
-1.28(-0.95%)
Nov 20, 2018
134.07
136.74
133.77
134.19
1,763,835
-0.80(-0.59%)
Nov 19, 2018
135.97
136.92
134.09
134.99
1,770,143
-1.09(-0.80%)
Nov 16, 2018
136.20
137.94
134.69
136.08
2,512,104
-0.78(-0.57%)
Nov 15, 2018
136.50
136.86
134.80
136.86
1,789,188
+0.01(+0.01%)
Nov 14, 2018
135.93
138.10
135.56
136.85
2,159,475
+1.37(+1.01%)
Nov 13, 2018
134.44
136.04
133.59
135.48
2,286,798
+2.16(+1.62%)
Nov 12, 2018
132.36
134.35
130.69
133.32
3,015,378
+0.82(+0.62%)
Nov 09, 2018
131.20
133.22
130.76
132.50
2,077,227
-1.38(-1.03%)
Nov 08, 2018
134.09
134.17
132.38
133.88
1,674,300
-0.61(-0.46%)
Nov 07, 2018
133.83
134.95
132.77
134.49
1,306,425
-0.06(-0.04%)
Nov 06, 2018
134.60
135.49
133.71
134.55
1,511,019
+0.56(+0.42%)
Nov 05, 2018
134.24
134.43
131.21
133.99
3,065,681
-1.23(-0.91%)
Nov 02, 2018
134.51
137.62
134.51
135.22
3,123,832
+1.11(+0.82%)
Nov 01, 2018
129.57
134.35
129.29
134.11
2,898,049
+4.25(+3.27%)
Oct 31, 2018
135.46
138.26
127.81
129.86
5,786,274
+5.88(+4.74%)
Oct 30, 2018
119.67
124.43
119.34
123.98
3,727,667
+4.50(+3.76%)
Oct 29, 2018
119.29
121.66
118.20
119.49
2,874,197
+0.79(+0.67%)
Oct 26, 2018
118.04
119.47
116.16
118.69
1,715,694
-0.75(-0.62%)
Oct 25, 2018
118.00
120.45
117.31
119.44
1,674,850
+2.02(+1.72%)
Oct 24, 2018
118.75
120.83
117.27
117.42
2,014,812
-0.97(-0.82%)
Oct 23, 2018
117.60
119.33
115.21
118.39
2,822,893
-0.84(-0.71%)
Oct 22, 2018
118.96
120.07
118.39
119.23
1,925,436
+0.70(+0.59%)
Oct 19, 2018
121.13
122.70
118.53
118.53
2,048,440
-1.25(-1.04%)
Oct 18, 2018
121.73
121.86
118.73
119.78
2,484,704
-1.94(-1.59%)
Oct 17, 2018
121.49
122.32
120.62
121.72
2,061,595
+0.32(+0.27%)
Oct 16, 2018
120.32
121.96
120.15
121.40
2,408,349
+2.47(+2.08%)
Oct 15, 2018
119.77
120.22
118.48
118.92
2,190,769
-0.43(-0.36%)
Oct 12, 2018
122.15
123.07
117.81
119.36
3,932,307
-1.66(-1.37%)
Oct 11, 2018
122.47
123.33
120.61
121.02
3,793,897
-1.72(-1.40%)
Oct 10, 2018
128.75
129.23
122.73
122.74
5,383,202
-9.85(-7.43%)
Oct 09, 2018
131.92
133.31
131.75
132.59
1,326,180
+0.33(+0.25%)
Oct 08, 2018
130.31
132.56
129.76
132.26
1,676,163
+1.58(+1.21%)
Oct 05, 2018
128.97
131.53
128.97
130.68
2,534,859
+1.10(+0.85%)
Oct 04, 2018
133.06
134.10
128.45
129.58
3,883,016
-5.81(-4.29%)
Oct 03, 2018
137.01
137.95
135.31
135.39
1,325,592
-0.96(-0.71%)
Oct 02, 2018
137.38
138.17
136.16
136.35
1,767,921
-1.39(-1.01%)
Oct 01, 2018
137.74
139.11
137.24
137.74
1,876,187
+0.43(+0.32%)
Sep 28, 2018
135.81
137.63
135.81
137.31
1,726,913
+1.13(+0.83%)
Sep 27, 2018
134.26
136.41
134.21
136.17
1,356,506
+2.26(+1.69%)
Sep 26, 2018
134.43
135.09
132.78
133.92
1,270,857
-0.33(-0.25%)
Sep 25, 2018
136.54
137.00
134.14
134.25
1,743,435
-1.44(-1.06%)
Sep 24, 2018
134.95
136.50
134.60
135.68
1,459,370
+0.06(+0.04%)
Sep 21, 2018
135.94
137.53
135.12
135.63
2,693,082
+0.90(+0.67%)
Sep 20, 2018
133.63
134.96
132.63
134.73
1,743,067
+2.77(+2.10%)
Sep 19, 2018
132.28
132.93
131.18
131.96
1,271,548
-0.60(-0.46%)
Sep 18, 2018
132.66
133.60
131.67
132.56
1,594,557
+0.39(+0.29%)
Sep 17, 2018
133.14
133.14
131.35
132.18
1,987,198
-0.98(-0.74%)
Sep 14, 2018
132.84
133.98
132.22
133.16
1,615,468
+0.76(+0.57%)
Sep 13, 2018
132.18
132.90
131.41
132.40
1,171,772
+0.38(+0.29%)
Sep 12, 2018
131.06
132.54
130.43
132.03
1,819,887
+1.47(+1.13%)
Sep 11, 2018
130.25
130.75
128.95
130.55
2,166,598
-0.36(-0.27%)
Sep 10, 2018
131.75
132.65
130.86
130.91
1,517,648
-0.21(-0.16%)
Sep 07, 2018
130.32
131.52
129.00
131.12
1,785,863
+0.09(+0.06%)
Sep 06, 2018
129.65
131.96
129.47
131.03
1,767,770
+0.88(+0.68%)
Sep 05, 2018
129.81
130.95
128.67
130.16
2,250,730
-0.38(-0.29%)
Sep 04, 2018
131.22
132.23
130.30
130.53
2,528,629
-1.86(-1.41%)
Aug 31, 2018
132.40
132.40
132.40
0
+0.59(+0.44%)
Aug 30, 2018
132.14
132.78
131.49
131.81
1,914,342
-0.46(-0.35%)
Aug 29, 2018
132.40
133.92
132.03
132.27
2,686,864
+0.26(+0.20%)
Aug 28, 2018
134.68
137.58
131.49
132.01
3,424,174
+1.73(+1.33%)
Aug 27, 2018
128.36
131.26
128.15
130.27
2,003,045
+2.51(+1.96%)
Aug 24, 2018
125.68
128.38
125.60
127.77
2,105,576
+2.32(+1.85%)
Aug 23, 2018
126.48
126.62
124.48
125.45
3,274,933
-1.83(-1.44%)
Aug 22, 2018
128.63
128.72
126.06
127.28
3,018,826
-1.47(-1.14%)
Aug 21, 2018
133.31
134.18
127.11
128.75
5,604,374
-3.70(-2.80%)
Aug 20, 2018
132.97
136.62
131.15
132.45
6,658,619
+4.35(+3.40%)
Aug 17, 2018
126.65
128.36
125.92
128.10
4,827,512
+2.23(+1.77%)
Aug 16, 2018
126.58
130.96
125.18
125.86
3,195,109
+0.04(+0.03%)
Aug 15, 2018
124.75
125.92
123.77
125.83
2,076,043
+0.45(+0.36%)
Aug 14, 2018
125.11
125.75
123.77
125.37
2,057,829
+0.68(+0.54%)
Aug 13, 2018
125.69
125.86
123.66
124.70
2,052,520
-0.38(-0.30%)
Aug 10, 2018
123.65
126.64
121.38
125.07
2,079,257
+0.53(+0.42%)
Aug 09, 2018
124.90
125.45
122.94
124.55
3,276,413
-0.89(-0.71%)
Aug 08, 2018
127.16
127.49
125.41
125.44
1,642,372
-2.10(-1.65%)
Aug 07, 2018
127.99
128.80
127.14
127.54
1,217,785
+0.25(+0.20%)
Aug 06, 2018
127.57
128.44
126.29
127.29
1,397,587
+0.09(+0.07%)
Aug 03, 2018
128.86
129.82
126.15
127.20
1,857,992
-1.65(-1.28%)
Aug 02, 2018
126.66
129.20
126.04
128.85
1,759,780
+2.18(+1.72%)
Aug 01, 2018
126.58
127.15
125.60
126.67
2,333,376
-0.48(-0.38%)
Jul 31, 2018
125.89
127.99
124.41
127.16
2,897,095
+0.83(+0.66%)
Jul 30, 2018
128.91
129.09
126.12
126.33
4,066,315
-2.57(-2.00%)
Jul 27, 2018
131.87
132.56
128.84
128.90
2,134,123
-2.76(-2.10%)
Jul 26, 2018
133.73
134.66
131.55
131.66
2,107,940
-1.69(-1.27%)
Jul 25, 2018
131.45
133.41
131.45
133.35
1,779,905
+1.81(+1.38%)
Jul 24, 2018
133.74
134.90
131.36
131.54
1,891,692
-1.70(-1.27%)
Jul 23, 2018
132.86
133.45
132.56
133.23
1,069,767
+0.29(+0.22%)
Jul 20, 2018
132.39
134.03
131.93
132.94
1,373,485
+0.62(+0.47%)
Jul 19, 2018
132.37
133.03
132.16
132.32
1,396,072
-0.74(-0.56%)
Jul 18, 2018
134.51
135.67
131.74
133.06
1,972,760
-0.93(-0.70%)
Jul 17, 2018
132.52
134.52
132.52
134.00
1,829,015
+1.18(+0.89%)
Jul 16, 2018
132.31
133.38
131.79
132.82
1,228,863
+0.43(+0.33%)
Jul 13, 2018
131.14
133.22
130.15
132.38
1,504,843
+1.55(+1.19%)
Jul 12, 2018
131.95
132.35
130.41
130.83
2,030,669
-0.59(-0.45%)
Jul 11, 2018
135.49
135.76
130.09
131.42
2,810,828
-4.83(-3.55%)
Jul 10, 2018
134.63
136.47
134.17
136.26
1,876,514
+1.85(+1.37%)
Jul 09, 2018
134.18
134.84
133.66
134.41
1,461,164
+0.21(+0.15%)
Jul 06, 2018
134.65
134.65
132.78
134.20
1,827,791
-1.06(-0.79%)
Jul 05, 2018
135.29
135.67
133.76
135.27
1,961,452
+1.51(+1.13%)
Jul 03, 2018
133.76
133.76
133.76
0
-0.74(-0.55%)
Jul 02, 2018
134.02
134.66
132.99
134.50
1,528,985
+0.05(+0.03%)
Jun 29, 2018
135.69
136.23
134.43
134.46
2,366,976
+0.13(+0.10%)
Jun 28, 2018
136.62
136.62
132.63
134.33
3,974,325
-2.30(-1.68%)
Jun 27, 2018
139.10
141.00
136.61
136.62
1,554,884
-1.65(-1.19%)
Jun 26, 2018
137.28
138.89
137.22
138.27
1,764,017
+1.06(+0.77%)
Jun 25, 2018
140.30
140.90
136.44
137.22
3,056,316
-6.89(-4.78%)
Jun 22, 2018
143.82
144.76
143.04
144.11
1,437,784
+1.00(+0.70%)
Jun 21, 2018
144.31
144.31
142.71
143.11
1,292,418
-1.13(-0.78%)
Jun 20, 2018
146.95
146.97
143.63
144.24
2,057,668
-1.82(-1.25%)
Jun 19, 2018
146.69
147.19
145.40
146.06
1,553,435
-1.93(-1.30%)
Jun 18, 2018
148.91
149.64
147.44
147.99
1,576,739
-0.92(-0.62%)
Jun 15, 2018
149.03
147.35
148.91
1,689,030
+1.56(+1.06%)
Jun 14, 2018
146.37
147.84
146.33
147.35
1,065,220
+0.71(+0.48%)
Jun 13, 2018
148.40
148.54
146.17
146.64
1,896,490
-1.38(-0.94%)
Jun 12, 2018
146.10
148.54
145.55
148.03
1,712,610
+1.92(+1.32%)
Jun 11, 2018
144.31
146.72
144.28
146.10
1,389,587
+1.88(+1.31%)
Jun 08, 2018
142.71
144.39
142.47
144.22
1,043,189
+1.45(+1.02%)
Jun 07, 2018
139.42
143.21
139.07
142.77
1,691,570
+3.11(+2.23%)
Jun 06, 2018
138.91
139.66
1,557,657
-0.46(-0.33%)
Jun 05, 2018
140.64
141.04
139.07
140.12
1,729,462
-0.43(-0.31%)
Jun 04, 2018
140.59
141.45
140.25
140.56
1,822,624
+0.72(+0.51%)
Jun 01, 2018
141.53
141.80
137.85
139.84
1,731,066
-0.98(-0.70%)
May 31, 2018
142.43
142.76
140.10
140.82
3,080,850
-1.65(-1.16%)
May 30, 2018
142.39
142.96
141.24
142.47
2,109,672
+1.36(+0.96%)
May 29, 2018
141.19
142.22
140.43
141.11
1,641,277
-0.65(-0.46%)
May 25, 2018
141.76
141.76
141.76
0
+0.27(+0.19%)
May 24, 2018
141.93
142.39
140.46
141.49
1,497,767
-0.72(-0.51%)
May 23, 2018
139.22
142.23
139.21
142.21
1,792,477
+3.21(+2.31%)
May 22, 2018
139.11
139.74
138.76
139.00
1,080,280
+0.09(+0.06%)
May 21, 2018
137.50
138.99
136.86
138.91
1,541,264
+2.16(+1.58%)
May 18, 2018
136.46
137.20
134.59
136.75
1,909,821
+0.55(+0.41%)
May 17, 2018
135.91
136.84
135.55
136.19
2,635,007
+0.19(+0.14%)
May 16, 2018
133.84
136.45
133.73
136.01
2,660,724
+2.39(+1.79%)
May 15, 2018
132.08
133.66
131.13
133.62
2,505,952
+1.44(+1.09%)
May 14, 2018
132.52
132.65
131.77
132.18
1,724,865
+0.41(+0.31%)
May 11, 2018
130.18
131.87
129.97
131.77
2,190,768
+1.59(+1.22%)
May 10, 2018
130.11
131.14
129.93
130.18
1,799,125
+0.65(+0.50%)
May 09, 2018
128.75
129.56
127.64
129.53
2,909,374
+1.51(+1.18%)
May 08, 2018
126.24
129.02
125.78
128.02
2,528,184
+2.27(+1.80%)
May 07, 2018
127.58
127.79
124.97
125.75
2,431,899
-1.83(-1.44%)
May 04, 2018
125.56
128.59
125.07
127.58
2,439,881
+1.52(+1.21%)
May 03, 2018
126.59
127.38
124.10
126.06
4,678,136
+1.44(+1.15%)
May 02, 2018
131.59
132.43
123.84
124.62
7,711,199
-11.60(-8.51%)
May 01, 2018
138.75
139.02
136.22
136.22
3,292,579
-2.97(-2.13%)
Apr 30, 2018
140.37
141.50
138.83
139.19
3,207,861
-0.61(-0.44%)
Apr 27, 2018
138.83
140.15
138.22
139.80
1,411,639
+1.08(+0.78%)
Apr 26, 2018
138.37
139.44
138.12
138.72
1,277,920
+1.03(+0.75%)
Apr 25, 2018
137.76
138.05
136.11
137.69
2,140,213
-0.36(-0.26%)
Apr 24, 2018
139.81
140.88
136.71
138.05
2,303,023
-1.02(-0.73%)
Apr 23, 2018
140.38
140.55
138.17
139.06
1,773,386
-0.73(-0.53%)
Apr 20, 2018
142.48
142.91
139.05
139.79
2,643,017
-2.91(-2.04%)
Apr 19, 2018
142.64
143.58
142.05
142.71
1,535,519
-0.63(-0.44%)
Apr 18, 2018
144.38
144.63
142.97
143.34
1,944,567
-0.57(-0.40%)
Apr 17, 2018
142.61
144.37
142.03
143.91
1,349,119
+2.15(+1.52%)
Apr 16, 2018
141.10
143.05
140.65
141.76
2,160,417
+1.89(+1.35%)
Apr 13, 2018
142.36
142.68
138.71
139.87
2,466,727
-2.52(-1.77%)
Apr 12, 2018
144.00
144.36
141.99
142.39
1,983,111
-0.87(-0.61%)
Apr 11, 2018
142.75
144.03
142.42
143.26
1,008,641
+0.11(+0.08%)
Apr 10, 2018
142.87
143.79
142.19
143.15
2,038,406
+1.85(+1.31%)
Apr 09, 2018
142.10
142.76
141.19
141.30
1,791,082
+0.08(+0.05%)
Apr 06, 2018
141.69
143.94
139.72
141.22
1,832,954
-1.16(-0.81%)
Apr 05, 2018
141.88
142.89
140.69
142.38
1,465,305
+0.92(+0.65%)
Apr 04, 2018
139.16
142.33
139.11
141.46
2,000,436
+1.05(+0.75%)
Apr 03, 2018
139.63
140.89
138.54
140.41
1,932,149
+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
.