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

Estee Lauder Co (NY: EL )

123.36 +2.63 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 127.72 128.47 125.05 125.85 2,154,547 -1.56(-1.22%)
Jan 30, 2018 126.82 127.94 126.10 127.41 1,413,761 +0.03(+0.02%)
Jan 29, 2018 128.46 128.87 126.94 127.38 1,474,050 -1.03(-0.81%)
Jan 26, 2018 127.63 128.55 126.67 128.42 1,702,873 +0.50(+0.39%)
Jan 25, 2018 127.72 128.38 127.06 127.91 1,196,162 +0.86(+0.68%)
Jan 24, 2018 127.59 128.31 126.00 127.06 1,740,673 -0.44(-0.34%)
Jan 23, 2018 125.67 127.90 125.67 127.49 1,413,230 +1.72(+1.37%)
Jan 22, 2018 124.71 126.53 124.57 125.77 1,488,465 +0.39(+0.31%)
Jan 19, 2018 122.70 125.39 122.46 125.38 1,479,953 +3.24(+2.65%)
Jan 18, 2018 123.29 123.51 121.95 122.14 1,213,200 -1.01(-0.82%)
Jan 17, 2018 120.56 123.64 120.30 123.15 1,730,214 +3.17(+2.64%)
Jan 16, 2018 120.48 121.59 119.79 119.98 1,736,077 +0.12(+0.10%)
Jan 12, 2018 119.86 119.86 119.86 0 -0.52(-0.43%)
Jan 11, 2018 121.78 122.04 120.06 120.38 1,340,728 -1.15(-0.94%)
Jan 10, 2018 122.81 119.61 121.53 1,714,868 -1.29(-1.05%)
Jan 09, 2018 122.44 123.55 122.16 122.81 1,339,748 +0.68(+0.56%)
Jan 08, 2018 121.02 122.39 120.84 122.13 1,037,976 +0.91(+0.75%)
Jan 05, 2018 121.43 121.81 120.96 121.22 1,685,811 -0.22(-0.18%)
Jan 04, 2018 121.23 122.71 121.18 121.44 2,042,109 +0.57(+0.47%)
Jan 03, 2018 118.94 120.97 118.61 120.87 2,274,746 +1.89(+1.59%)
Jan 02, 2018 119.03 119.43 118.30 118.98 1,382,130 +0.33(+0.27%)
Dec 29, 2017 118.65 118.65 118.65 0 -0.61(-0.51%)
Dec 28, 2017 119.01 119.56 118.78 119.26 851,547 +0.13(+0.11%)
Dec 27, 2017 119.96 120.22 119.02 119.13 658,231 -1.03(-0.85%)
Dec 26, 2017 119.16 120.30 118.96 120.15 527,018 +1.03(+0.86%)
Dec 22, 2017 119.44 119.47 118.65 119.13 801,084 +0.16(+0.13%)
Dec 21, 2017 119.50 120.16 118.89 118.97 887,753 -0.10(-0.09%)
Dec 20, 2017 119.40 119.65 118.68 119.07 1,225,700 -0.14(-0.12%)
Dec 19, 2017 120.52 121.06 118.81 119.21 2,123,634 -1.45(-1.20%)
Dec 18, 2017 121.11 121.56 120.38 120.66 1,816,526 -0.21(-0.18%)
Dec 15, 2017 119.91 121.03 119.77 120.87 2,978,872 +1.69(+1.42%)
Dec 14, 2017 119.04 119.57 118.75 119.18 1,703,929 -0.13(-0.11%)
Dec 13, 2017 116.52 119.89 116.47 119.31 2,551,824 +2.80(+2.40%)
Dec 12, 2017 116.52 116.86 116.30 116.52 1,725,694 -0.48(-0.41%)
Dec 11, 2017 116.85 117.36 116.52 117.00 1,418,032 -0.15(-0.13%)
Dec 08, 2017 116.71 117.40 116.16 117.15 1,917,940 +0.42(+0.36%)
Dec 07, 2017 116.13 116.88 115.86 116.73 1,754,112 +0.66(+0.57%)
Dec 06, 2017 115.89 116.26 114.71 116.07 2,040,527 -0.03(-0.02%)
Dec 05, 2017 115.56 116.54 115.17 116.10 2,672,050 -0.78(-0.67%)
Dec 04, 2017 117.08 115.62 116.88 1,653,525 +0.53(+0.46%)
Dec 01, 2017 116.31 116.82 115.09 116.35 1,826,617 -0.06(-0.05%)
Nov 30, 2017 115.51 116.59 115.02 116.41 3,064,297 +0.84(+0.73%)
Nov 29, 2017 116.13 116.56 115.03 115.57 2,761,363 -0.93(-0.80%)
Nov 28, 2017 116.89 116.98 116.28 116.50 2,175,942 +0.15(+0.13%)
Nov 27, 2017 117.23 117.57 115.90 116.35 1,713,451 -0.97(-0.82%)
Nov 24, 2017 117.14 117.70 117.14 117.32 936,558 +0.33(+0.28%)
Nov 22, 2017 117.03 117.80 116.28 116.99 1,679,049 +0.32(+0.27%)
Nov 21, 2017 116.02 117.54 115.98 116.67 2,032,314 +0.30(+0.26%)
Nov 20, 2017 116.34 117.59 116.11 116.38 1,800,610 +0.46(+0.39%)
Nov 17, 2017 116.66 117.29 115.97 115.92 2,382,834 -0.88(-0.76%)
Nov 16, 2017 116.36 117.55 116.03 116.81 1,554,057 +0.96(+0.83%)
Nov 15, 2017 116.56 117.25 115.78 115.85 1,497,524 -1.31(-1.12%)
Nov 14, 2017 116.91 117.43 116.45 117.16 1,540,092 -0.28(-0.24%)
Nov 13, 2017 116.03 118.06 115.81 117.44 2,188,896 +1.59(+1.37%)
Nov 10, 2017 115.11 116.48 115.03 115.85 1,999,819 +0.77(+0.67%)
Nov 09, 2017 114.04 115.47 113.42 115.08 1,995,942 +0.65(+0.57%)
Nov 08, 2017 113.89 115.28 113.89 114.42 2,396,411 +0.80(+0.70%)
Nov 07, 2017 112.15 113.69 111.99 113.63 1,397,414 +1.02(+0.91%)
Nov 06, 2017 112.88 113.19 112.00 112.60 1,432,382 -0.55(-0.49%)
Nov 03, 2017 111.96 113.42 111.39 113.15 2,387,186 +1.45(+1.30%)
Nov 02, 2017 113.11 113.89 110.47 111.70 4,515,109 -1.83(-1.61%)
Nov 01, 2017 111.70 115.98 108.90 113.53 8,196,817 +9.59(+9.22%)
Oct 31, 2017 103.33 104.38 102.75 103.95 2,426,068 +0.89(+0.87%)
Oct 30, 2017 103.76 103.97 102.03 103.06 1,977,312 -0.95(-0.91%)
Oct 27, 2017 103.50 104.04 102.69 104.00 1,768,451 +0.08(+0.07%)
Oct 26, 2017 103.34 104.58 103.34 103.93 1,763,533 +0.62(+0.60%)
Oct 25, 2017 102.53 103.39 102.27 103.31 2,095,979 +0.82(+0.80%)
Oct 24, 2017 101.16 102.52 101.09 102.49 1,453,168 +1.09(+1.07%)
Oct 23, 2017 101.32 102.06 100.94 101.40 1,355,478 +0.25(+0.25%)
Oct 20, 2017 101.77 102.04 100.64 101.15 2,072,864 -0.84(-0.82%)
Oct 19, 2017 101.76 102.05 101.25 101.99 1,960,155 -0.26(-0.26%)
Oct 18, 2017 102.91 103.04 101.52 102.25 1,557,173 -0.49(-0.48%)
Oct 17, 2017 103.20 103.45 102.30 102.74 1,332,648 -0.72(-0.69%)
Oct 16, 2017 103.89 103.93 102.60 103.45 1,337,489 +0.26(+0.25%)
Oct 13, 2017 102.14 103.89 101.85 103.19 1,803,059 +1.40(+1.38%)
Oct 12, 2017 101.88 102.14 101.51 101.79 1,936,014 -0.22(-0.22%)
Oct 11, 2017 102.12 102.42 101.83 102.01 1,108,504 +0.13(+0.13%)
Oct 10, 2017 102.25 102.51 101.47 101.88 916,497 -0.04(-0.04%)
Oct 09, 2017 102.02 102.32 101.67 101.92 1,321,095 -0.10(-0.10%)
Oct 06, 2017 102.00 102.45 101.65 102.02 1,303,667 -0.26(-0.26%)
Oct 05, 2017 102.17 102.78 102.09 102.28 1,163,796 +0.08(+0.07%)
Oct 04, 2017 101.38 102.96 101.05 102.21 2,005,616 +1.39(+1.37%)
Oct 03, 2017 100.66 101.23 100.66 100.82 1,417,345 +0.23(+0.23%)
Oct 02, 2017 100.65 101.19 100.21 100.59 1,238,960 +0.33(+0.33%)
Sep 29, 2017 99.25 100.56 98.83 100.26 2,722,571 +1.39(+1.40%)
Sep 28, 2017 100.69 100.91 98.55 98.87 2,734,459 -2.02(-2.00%)
Sep 27, 2017 101.11 99.88 100.89 1,324,130 +0.52(+0.52%)
Sep 26, 2017 100.42 100.67 99.66 100.37 3,047,530 -0.02(-0.02%)
Sep 25, 2017 100.21 100.74 100.06 100.39 2,178,183 +0.37(+0.37%)
Sep 22, 2017 100.99 101.48 99.75 100.02 2,337,706 -0.62(-0.62%)
Sep 21, 2017 102.23 102.37 100.58 100.64 1,508,823 -1.84(-1.80%)
Sep 20, 2017 102.61 103.07 101.75 102.48 1,546,941 -0.11(-0.11%)
Sep 19, 2017 102.52 102.67 102.26 102.59 1,142,205 +0.07(+0.07%)
Sep 18, 2017 102.30 102.55 101.99 102.52 1,024,359 +0.54(+0.53%)
Sep 15, 2017 102.61 103.19 101.50 101.98 2,040,308 -0.30(-0.29%)
Sep 14, 2017 101.72 102.29 101.38 102.27 1,320,777 +0.33(+0.32%)
Sep 13, 2017 101.61 102.24 101.50 101.95 1,401,439 +0.71(+0.70%)
Sep 12, 2017 100.91 101.89 100.91 101.24 2,622,828 +0.15(+0.15%)
Sep 11, 2017 101.50 102.11 101.00 101.09 2,740,766 -0.07(-0.06%)
Sep 08, 2017 100.59 101.20 100.15 101.16 1,492,910 +0.54(+0.54%)
Sep 07, 2017 100.93 101.09 99.99 100.62 1,578,913 +0.15(+0.15%)
Sep 06, 2017 100.69 100.69 99.35 100.47 1,635,416 +0.11(+0.11%)
Sep 05, 2017 99.90 100.73 99.84 100.36 1,759,816 +0.02(+0.02%)
Sep 01, 2017 99.48 100.57 99.22 100.34 2,539,096 +0.87(+0.88%)
Aug 31, 2017 98.55 99.57 98.24 99.47 2,242,713 +1.24(+1.26%)
Aug 30, 2017 98.22 98.93 97.77 98.23 1,941,572 -0.04(-0.04%)
Aug 29, 2017 98.14 99.01 97.80 98.27 1,964,600 +0.07(+0.08%)
Aug 28, 2017 97.30 98.98 96.65 98.19 4,145,370 -0.50(-0.51%)
Aug 25, 2017 97.54 99.30 97.23 98.69 3,421,680 +0.45(+0.46%)
Aug 24, 2017 97.11 98.38 96.86 98.24 2,709,612 +1.45(+1.49%)
Aug 23, 2017 97.30 97.72 96.39 96.79 3,454,457 -0.70(-0.72%)
Aug 22, 2017 99.24 100.00 97.20 97.50 5,028,096 -1.18(-1.19%)
Aug 21, 2017 97.66 99.14 97.35 98.67 3,822,052 +0.52(+0.53%)
Aug 18, 2017 95.27 98.65 94.52 98.16 9,631,841 +7.04(+7.73%)
Aug 17, 2017 93.74 93.87 90.96 91.11 4,830,845 -2.55(-2.72%)
Aug 16, 2017 93.48 94.52 93.09 93.66 2,194,820 +0.03(+0.03%)
Aug 15, 2017 94.04 94.19 93.15 93.63 1,837,089 -0.08(-0.09%)
Aug 14, 2017 92.75 94.33 92.73 93.72 2,900,247 +1.37(+1.49%)
Aug 11, 2017 94.43 94.83 91.75 92.35 3,876,528 -1.89(-2.01%)
Aug 10, 2017 95.47 96.73 93.80 94.24 5,141,768 -1.93(-2.00%)
Aug 09, 2017 93.46 96.84 93.30 96.16 8,118,448 +2.51(+2.68%)
Aug 08, 2017 92.99 93.98 92.73 93.65 2,297,305 +0.49(+0.53%)
Aug 07, 2017 91.22 93.62 91.12 93.16 2,408,263 +1.81(+1.98%)
Aug 04, 2017 91.14 91.58 90.83 91.35 1,094,103 +0.38(+0.42%)
Aug 03, 2017 91.22 91.54 90.92 90.97 1,129,069 -0.30(-0.32%)
Aug 02, 2017 91.04 91.56 90.42 91.27 1,853,188 -0.11(-0.12%)
Aug 01, 2017 91.72 91.97 91.14 91.38 1,717,966 -0.35(-0.38%)
Jul 31, 2017 91.98 92.50 91.31 91.73 2,428,224 -0.01(-0.01%)
Jul 28, 2017 92.02 92.22 91.34 91.74 1,653,325 -0.49(-0.53%)
Jul 27, 2017 91.97 92.26 91.13 92.23 1,833,831 +0.57(+0.62%)
Jul 26, 2017 91.51 91.89 90.99 91.67 2,200,925 +0.16(+0.17%)
Jul 25, 2017 90.93 91.84 90.79 91.51 2,231,187 +0.93(+1.02%)
Jul 24, 2017 90.65 90.73 89.96 90.58 926,941 -0.19(-0.20%)
Jul 21, 2017 89.67 90.83 89.67 90.77 1,255,167 +0.78(+0.86%)
Jul 20, 2017 90.17 90.67 89.91 89.99 1,199,115 +0.16(+0.18%)
Jul 19, 2017 89.39 90.05 89.23 89.83 1,149,524 +0.60(+0.67%)
Jul 18, 2017 89.19 89.41 88.89 89.23 1,228,594 +0.08(+0.09%)
Jul 17, 2017 88.21 89.77 87.97 89.15 1,839,981 +0.82(+0.93%)
Jul 14, 2017 87.93 88.63 87.74 88.32 1,028,053 +0.54(+0.61%)
Jul 13, 2017 87.80 88.16 87.48 87.79 1,042,664 +0.19(+0.22%)
Jul 12, 2017 87.55 88.05 87.28 87.59 1,676,403 +0.61(+0.70%)
Jul 11, 2017 87.48 87.51 86.60 86.98 1,904,528 -0.38(-0.43%)
Jul 10, 2017 87.40 87.65 86.71 87.36 2,781,632 -0.01(-0.01%)
Jul 07, 2017 88.21 88.27 87.16 87.37 1,694,703 -0.52(-0.59%)
Jul 06, 2017 88.35 88.59 87.36 87.89 1,700,082 -0.82(-0.92%)
Jul 05, 2017 88.76 89.22 88.44 88.70 1,555,674 -0.08(-0.09%)
Jul 03, 2017 89.03 89.22 88.69 88.79 839,506 -0.16(-0.18%)
Jun 30, 2017 88.93 89.36 88.73 88.94 1,392,384 +0.33(+0.38%)
Jun 29, 2017 89.36 89.45 87.75 88.61 2,276,069 -1.10(-1.23%)
Jun 28, 2017 89.80 90.55 89.68 89.71 1,231,713 +0.37(+0.41%)
Jun 27, 2017 89.23 90.01 89.02 89.34 1,624,533 -0.08(-0.09%)
Jun 26, 2017 90.29 90.29 89.38 89.43 1,924,621 -0.45(-0.51%)
Jun 23, 2017 90.20 90.28 89.39 89.88 1,864,807 -0.45(-0.50%)
Jun 22, 2017 90.26 90.73 89.59 90.33 1,379,867 +0.14(+0.15%)
Jun 21, 2017 90.33 90.33 89.42 90.20 1,466,362 +0.26(+0.29%)
Jun 20, 2017 91.01 91.19 89.87 89.94 1,441,464 -1.06(-1.16%)
Jun 19, 2017 90.45 91.02 90.30 90.99 1,357,154 +0.64(+0.71%)
Jun 16, 2017 90.40 90.60 89.59 90.35 2,072,749 -0.05(-0.05%)
Jun 15, 2017 89.65 90.61 89.06 90.40 1,183,185 +0.36(+0.40%)
Jun 14, 2017 89.67 90.54 89.58 90.04 1,171,196 +0.48(+0.54%)
Jun 13, 2017 88.98 89.85 88.67 89.56 1,085,162 +0.58(+0.66%)
Jun 12, 2017 89.27 89.47 87.68 88.97 1,399,068 -0.32(-0.35%)
Jun 09, 2017 88.95 89.57 88.64 89.29 1,302,356 +0.28(+0.31%)
Jun 08, 2017 89.44 88.62 89.01 1,003,068 -0.43(-0.48%)
Jun 07, 2017 89.11 89.51 88.83 89.44 1,300,966 +0.26(+0.29%)
Jun 06, 2017 89.24 89.89 88.82 89.18 1,531,443 -0.06(-0.07%)
Jun 05, 2017 88.94 89.32 88.43 89.24 885,798 +0.16(+0.18%)
Jun 02, 2017 88.04 89.17 87.85 89.08 2,516,377 +1.45(+1.66%)
Jun 01, 2017 87.42 87.64 87.02 87.63 1,482,434 +0.39(+0.45%)
May 31, 2017 87.10 87.69 86.87 87.24 1,360,294 +0.14(+0.16%)
May 30, 2017 86.56 87.16 86.04 87.10 1,104,533 +0.27(+0.31%)
May 26, 2017 86.51 87.29 86.41 86.83 920,307 +0.42(+0.48%)
May 25, 2017 86.10 86.53 85.90 86.41 1,322,148 +0.52(+0.60%)
May 24, 2017 85.26 85.99 85.07 85.90 1,554,021 +0.96(+1.13%)
May 23, 2017 86.07 86.22 84.84 84.94 1,902,991 -0.89(-1.03%)
May 22, 2017 85.05 86.15 85.05 85.82 1,299,232 +0.54(+0.63%)
May 19, 2017 84.51 85.71 83.85 85.29 3,544,879 +0.91(+1.08%)
May 18, 2017 84.91 84.91 84.00 84.37 2,098,752 -0.66(-0.78%)
May 17, 2017 84.85 85.55 84.11 85.04 2,864,310 +0.18(+0.22%)
May 16, 2017 85.68 85.82 84.73 84.85 1,783,165 -0.66(-0.77%)
May 15, 2017 85.85 86.22 85.39 85.51 1,964,304 -0.30(-0.34%)
May 12, 2017 85.94 85.94 85.29 85.81 1,402,783 +0.03(+0.03%)
May 11, 2017 86.54 86.65 85.73 85.78 2,532,702 -1.09(-1.25%)
May 10, 2017 86.29 87.23 86.21 86.87 2,785,637 +1.02(+1.18%)
May 09, 2017 85.66 85.88 85.21 85.85 2,341,987 +0.34(+0.40%)
May 08, 2017 85.48 85.82 85.08 85.51 1,718,203 -0.23(-0.27%)
May 05, 2017 84.37 85.82 84.06 85.74 2,259,279 +0.92(+1.09%)
May 04, 2017 84.45 85.14 83.82 84.82 2,689,213 +0.52(+0.61%)
May 03, 2017 83.24 84.86 83.08 84.30 5,540,928 +3.53(+4.37%)
May 02, 2017 80.43 81.07 80.35 80.77 2,881,751 +0.28(+0.34%)
May 01, 2017 80.96 81.61 80.42 80.50 1,692,053 +0.04(+0.05%)
Apr 28, 2017 80.52 80.86 79.92 80.46 1,859,575 -0.26(-0.32%)
Apr 27, 2017 80.99 81.41 80.65 80.72 1,736,894 -0.36(-0.44%)
Apr 26, 2017 80.71 81.63 80.58 81.08 2,934,594 +0.40(+0.49%)
Apr 25, 2017 79.66 80.99 79.64 80.68 1,906,728 +1.28(+1.62%)
Apr 24, 2017 79.14 79.71 78.98 79.40 1,421,893 +0.75(+0.95%)
Apr 21, 2017 79.37 79.55 78.49 78.65 1,626,486 -0.78(-0.99%)
Apr 20, 2017 79.18 79.80 78.80 79.43 1,632,053 +0.38(+0.48%)
Apr 19, 2017 79.72 80.23 78.90 79.06 1,632,906 -0.62(-0.78%)
Apr 18, 2017 78.64 79.76 78.34 79.67 2,285,303 +0.86(+1.09%)
Apr 17, 2017 78.57 78.85 78.53 78.82 828,493 +0.39(+0.49%)
Apr 13, 2017 78.26 78.77 78.21 78.43 1,130,175 +0.02(+0.02%)
Apr 12, 2017 77.90 78.51 77.86 78.41 1,012,427 +0.06(+0.08%)
Apr 11, 2017 78.12 78.50 77.71 78.34 1,077,153 +0.12(+0.15%)
Apr 10, 2017 77.87 78.47 77.61 78.22 1,163,834 +0.53(+0.68%)
Apr 07, 2017 77.89 77.98 77.26 77.70 1,187,373 -0.20(-0.26%)
Apr 06, 2017 78.35 79.04 77.83 77.90 1,959,979 -0.80(-1.02%)
Apr 05, 2017 78.58 79.79 78.27 78.70 2,886,543 +0.17(+0.21%)
Apr 04, 2017 77.87 78.73 77.27 78.54 2,915,045 +1.44(+1.87%)
Apr 03, 2017 78.23 78.67 76.95 77.10 2,887,788 -1.19(-1.52%)
Mar 31, 2017 78.72 79.23 78.22 78.29 2,251,240 -0.51(-0.64%)
Mar 30, 2017 78.87 79.09 78.69 78.80 1,487,638 -0.17(-0.21%)
Mar 29, 2017 79.09 79.56 78.79 78.96 1,408,609 -0.08(-0.11%)
Mar 28, 2017 78.97 79.53 78.38 79.05 1,723,241 -0.19(-0.24%)
Mar 27, 2017 78.94 79.93 78.83 79.24 1,934,452 -0.18(-0.22%)
Mar 24, 2017 79.92 80.54 78.77 79.42 2,044,972 -0.47(-0.59%)
Mar 23, 2017 79.79 80.55 79.74 79.89 1,460,028 -0.01(-0.01%)
Mar 22, 2017 79.76 80.23 79.49 79.90 1,328,475 +0.05(+0.06%)
Mar 21, 2017 80.31 80.84 79.77 79.85 2,327,956 -0.03(-0.03%)
Mar 20, 2017 79.19 79.91 78.94 79.88 2,394,528 +0.51(+0.64%)
Mar 17, 2017 79.14 80.02 78.85 79.37 2,423,672 +0.35(+0.44%)
Mar 16, 2017 78.71 79.10 78.58 79.02 991,312 +0.23(+0.29%)
Mar 15, 2017 78.25 79.18 78.25 78.79 1,530,007 +0.51(+0.65%)
Mar 14, 2017 78.45 78.77 77.98 78.28 1,219,516 -0.54(-0.69%)
Mar 13, 2017 78.89 79.29 78.64 78.83 1,650,056 -0.38(-0.48%)
Mar 10, 2017 77.75 79.79 77.70 79.20 3,902,874 +2.68(+3.50%)
Mar 09, 2017 76.91 76.95 76.32 76.53 1,038,215 -0.05(-0.06%)
Mar 08, 2017 76.49 76.87 76.37 76.57 1,220,228 +0.15(+0.19%)
Mar 07, 2017 76.16 76.58 76.04 76.42 1,379,849 +0.06(+0.07%)
Mar 06, 2017 76.20 76.77 76.11 76.37 1,282,403 -0.22(-0.29%)
Mar 03, 2017 76.44 76.68 75.43 76.59 1,486,480 +0.03(+0.04%)
Mar 02, 2017 78.48 78.52 76.45 76.56 3,746,704 -1.04(-1.34%)
Mar 01, 2017 76.80 77.77 76.46 77.61 1,690,194 +1.11(+1.45%)
Feb 28, 2017 76.64 77.01 76.40 76.50 1,680,964 -0.11(-0.14%)
Feb 27, 2017 77.02 77.30 76.17 76.61 1,358,230 -0.72(-0.93%)
Feb 24, 2017 77.30 77.42 76.58 77.33 1,326,924 +0.06(+0.08%)
Feb 23, 2017 77.80 78.01 77.12 77.26 1,632,972 -0.17(-0.21%)
Feb 22, 2017 77.73 78.16 77.27 77.43 1,736,112 -0.40(-0.52%)
Feb 21, 2017 78.35 78.82 77.69 77.83 2,621,890 -0.33(-0.42%)
Feb 17, 2017 78.17 78.17 78.17 0 +1.59(+2.08%)
Feb 16, 2017 76.66 76.97 75.89 76.57 1,663,842 -0.25(-0.32%)
Feb 15, 2017 76.63 77.19 76.00 76.82 2,213,831 +0.27(+0.35%)
Feb 14, 2017 75.73 76.84 75.59 76.56 1,812,355 +0.61(+0.80%)
Feb 13, 2017 76.15 76.30 75.80 75.95 1,140,574 +0.00(+0.00%)
Feb 10, 2017 75.92 76.09 75.54 75.95 1,832,101 -0.06(-0.08%)
Feb 09, 2017 75.86 76.23 75.67 76.01 1,669,383 +0.16(+0.21%)
Feb 08, 2017 76.43 76.77 75.59 75.86 2,461,771 -0.84(-1.09%)
Feb 07, 2017 76.49 77.02 75.70 76.69 2,612,550 +0.53(+0.70%)
Feb 06, 2017 76.32 76.51 75.92 76.16 2,299,387 -0.18(-0.24%)
Feb 03, 2017 75.46 76.79 75.35 76.34 3,692,419 +0.94(+1.24%)
Feb 02, 2017 76.24 76.61 74.36 75.41 5,460,898 +1.91(+2.60%)
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.