Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 286.15 287.81 280.90 280.91 1,252,644 -4.13(-1.45%)
Mar 30, 2021 279.78 286.06 279.78 285.04 1,058,551 +4.44(+1.58%)
Mar 29, 2021 282.04 285.86 280.26 280.60 1,374,839 -1.72(-0.61%)
Mar 26, 2021 277.57 282.76 274.73 282.32 1,529,684 +5.94(+2.15%)
Mar 25, 2021 273.60 276.90 271.45 276.38 1,320,611 +1.14(+0.41%)
Mar 24, 2021 279.81 281.84 275.04 275.24 1,562,508 +3.57(+1.32%)
Mar 23, 2021 274.20 276.35 270.47 271.67 1,696,777 -4.73(-1.71%)
Mar 22, 2021 277.08 278.95 275.16 276.40 1,619,015 +0.93(+0.34%)
Mar 19, 2021 277.27 279.28 274.35 275.47 4,676,543 -1.71(-0.62%)
Mar 18, 2021 279.37 280.35 274.80 277.18 1,430,161 -3.62(-1.29%)
Mar 17, 2021 279.25 283.27 278.18 280.80 1,065,330 +1.76(+0.63%)
Mar 16, 2021 280.47 283.92 278.61 279.05 859,548 -0.61(-0.22%)
Mar 15, 2021 279.45 281.05 277.17 279.65 1,467,603 +0.33(+0.12%)
Mar 12, 2021 282.55 284.01 278.99 279.32 1,120,705 -2.35(-0.83%)
Mar 11, 2021 279.56 283.56 277.52 281.67 1,609,107 +6.17(+2.24%)
Mar 10, 2021 272.14 276.79 271.69 275.50 1,722,738 +5.05(+1.87%)
Mar 09, 2021 275.00 275.82 269.81 270.45 2,552,452 -0.05(-0.02%)
Mar 08, 2021 273.33 276.71 268.77 270.50 2,725,694 -12.38(-4.38%)
Mar 05, 2021 278.02 283.70 275.68 282.88 1,313,909 +7.44(+2.70%)
Mar 04, 2021 279.69 281.72 274.02 275.44 1,712,468 -4.20(-1.50%)
Mar 03, 2021 279.67 283.91 278.97 279.64 1,997,203 +0.00(+0.00%)
Mar 02, 2021 284.14 287.52 279.47 279.64 1,351,778 -4.26(-1.50%)
Mar 01, 2021 280.84 285.70 279.51 283.90 1,083,558 +7.81(+2.83%)
Feb 26, 2021 279.98 280.80 274.43 276.09 1,381,830 -3.63(-1.30%)
Feb 25, 2021 282.04 284.12 278.19 279.72 1,044,530 -4.05(-1.43%)
Feb 24, 2021 278.20 287.60 278.20 283.77 1,567,940 +2.35(+0.84%)
Feb 23, 2021 274.81 284.38 272.97 281.42 1,690,099 +6.22(+2.26%)
Feb 22, 2021 273.78 279.43 273.43 275.20 1,051,081 +0.28(+0.10%)
Feb 19, 2021 277.65 279.58 274.46 274.92 932,079 -2.70(-0.97%)
Feb 18, 2021 277.35 279.04 276.46 277.62 943,995 -1.57(-0.56%)
Feb 17, 2021 285.37 285.45 278.64 279.19 1,524,859 -5.93(-2.08%)
Feb 16, 2021 281.47 286.86 280.45 285.12 1,931,666 +5.29(+1.89%)
Feb 12, 2021 278.49 280.55 274.42 279.82 1,743,317 +0.47(+0.17%)
Feb 11, 2021 273.72 279.81 272.42 279.35 1,546,324 +5.17(+1.88%)
Feb 10, 2021 272.12 278.13 270.91 274.19 1,685,304 +4.87(+1.81%)
Feb 09, 2021 269.08 271.45 264.55 269.32 1,415,672 -1.15(-0.42%)
Feb 08, 2021 270.18 274.44 267.92 270.46 2,569,974 +7.45(+2.83%)
Feb 05, 2021 265.79 266.99 257.94 263.01 3,246,406 +19.05(+7.81%)
Feb 04, 2021 241.02 244.84 235.91 243.96 2,197,782 +4.27(+1.78%)
Feb 03, 2021 237.92 240.52 237.42 239.69 1,093,625 +1.70(+0.71%)
Feb 02, 2021 234.11 240.34 234.11 237.99 1,325,512 +4.83(+2.07%)
Feb 01, 2021 230.25 234.55 229.19 233.16 1,525,694 +5.01(+2.20%)
Jan 29, 2021 234.83 234.85 227.34 228.15 1,203,840 -8.13(-3.44%)
Jan 28, 2021 229.28 238.33 227.78 236.28 1,559,176 +8.90(+3.91%)
Jan 27, 2021 233.82 234.76 223.64 227.38 2,694,018 -9.12(-3.86%)
Jan 26, 2021 240.75 241.22 236.01 236.50 1,025,812 -4.54(-1.88%)
Jan 25, 2021 241.25 243.14 238.52 241.04 1,111,456 +0.18(+0.08%)
Jan 22, 2021 246.45 247.03 240.75 240.86 1,204,670 -5.25(-2.13%)
Jan 21, 2021 245.75 249.59 244.58 246.10 866,953 +0.05(+0.02%)
Jan 20, 2021 242.75 246.51 237.16 246.05 1,343,083 +6.54(+2.73%)
Jan 19, 2021 240.06 241.13 237.05 239.52 1,778,659 -0.67(-0.28%)
Jan 15, 2021 240.54 242.12 239.22 240.18 2,201,474 -0.86(-0.36%)
Jan 14, 2021 249.10 249.12 240.79 241.04 1,112,422 -6.40(-2.59%)
Jan 13, 2021 244.67 249.37 243.49 247.44 1,222,010 +1.21(+0.49%)
Jan 12, 2021 248.50 250.18 246.07 246.24 1,300,717 -2.60(-1.05%)
Jan 11, 2021 249.41 250.37 246.83 248.84 937,633 -2.53(-1.00%)
Jan 08, 2021 250.69 251.69 248.20 251.37 974,917 +2.37(+0.95%)
Jan 07, 2021 251.72 252.16 247.66 248.99 924,149 -0.07(-0.03%)
Jan 06, 2021 247.31 251.92 247.09 249.06 1,343,298 -0.47(-0.19%)
Jan 05, 2021 245.83 249.66 245.80 249.53 1,439,551 +3.70(+1.51%)
Jan 04, 2021 251.67 255.14 244.40 245.83 1,981,026 -10.80(-4.21%)
Dec 31, 2020 256.63 256.63 256.63 575,817 +3.44(+1.36%)
Dec 30, 2020 253.95 254.79 252.44 253.19 575,817 -0.12(-0.05%)
Dec 29, 2020 257.36 257.60 253.24 253.31 759,596 -1.03(-0.41%)
Dec 28, 2020 254.87 255.34 253.01 254.34 645,675 +2.77(+1.10%)
Dec 24, 2020 251.93 252.23 250.59 251.58 296,033 +1.27(+0.51%)
Dec 23, 2020 249.29 252.41 247.71 250.30 622,833 +2.09(+0.84%)
Dec 22, 2020 245.79 249.66 245.41 248.21 975,781 +2.83(+1.15%)
Dec 21, 2020 247.50 248.29 241.78 245.38 2,003,043 -6.55(-2.60%)
Dec 18, 2020 255.66 257.45 249.99 251.92 2,974,956 -2.43(-0.96%)
Dec 17, 2020 249.33 256.01 249.33 254.35 2,428,521 +4.97(+1.99%)
Dec 16, 2020 242.50 249.86 241.46 249.39 1,720,771 +7.98(+3.31%)
Dec 15, 2020 241.08 243.06 238.61 241.41 1,307,174 +2.84(+1.19%)
Dec 14, 2020 239.48 240.79 238.00 238.56 1,326,100 +1.64(+0.69%)
Dec 11, 2020 236.93 239.04 235.23 236.92 807,400 -0.75(-0.32%)
Dec 10, 2020 238.05 239.63 236.53 237.68 1,081,483 -0.12(-0.05%)
Dec 09, 2020 239.18 240.37 236.51 237.79 1,274,146 -1.76(-0.74%)
Dec 08, 2020 235.99 240.08 235.45 239.56 1,056,543 +2.62(+1.11%)
Dec 07, 2020 234.17 237.26 233.32 236.93 1,060,580 +1.58(+0.67%)
Dec 04, 2020 237.10 237.75 232.88 235.35 1,182,369 -1.29(-0.55%)
Dec 03, 2020 235.60 239.21 235.35 236.64 1,057,145 +0.13(+0.06%)
Dec 02, 2020 236.30 238.47 235.44 236.51 967,035 -1.78(-0.75%)
Dec 01, 2020 241.25 241.84 236.72 238.29 1,580,104 +1.78(+0.75%)
Nov 30, 2020 235.07 237.15 231.62 236.51 3,618,080 -0.60(-0.25%)
Nov 27, 2020 237.51 238.18 233.33 237.11 654,820 -0.37(-0.15%)
Nov 25, 2020 237.82 239.37 237.01 237.47 1,116,930 +1.00(+0.42%)
Nov 24, 2020 231.87 237.34 231.51 236.47 1,480,981 +5.88(+2.55%)
Nov 23, 2020 232.32 232.75 228.59 230.59 1,743,325 -0.83(-0.36%)
Nov 20, 2020 233.16 235.09 230.93 231.42 1,379,401 -1.31(-0.56%)
Nov 19, 2020 236.61 237.49 229.85 232.73 2,696,583 -8.08(-3.36%)
Nov 18, 2020 247.64 247.96 240.72 240.81 1,206,301 -6.38(-2.58%)
Nov 17, 2020 245.53 249.61 244.49 247.19 1,029,605 -1.34(-0.54%)
Nov 16, 2020 248.92 249.91 243.26 248.53 1,342,761 +3.11(+1.27%)
Nov 13, 2020 240.50 245.89 240.13 245.42 955,706 +5.41(+2.25%)
Nov 12, 2020 238.46 241.25 237.56 240.01 923,417 +1.21(+0.51%)
Nov 11, 2020 239.92 241.54 238.05 238.80 1,301,355 +0.85(+0.36%)
Nov 10, 2020 237.35 240.72 236.85 237.95 1,537,023 +1.10(+0.46%)
Nov 09, 2020 240.09 246.34 236.66 236.86 1,988,397 +7.28(+3.17%)
Nov 06, 2020 229.06 230.75 226.39 229.57 982,732 +1.71(+0.75%)
Nov 05, 2020 222.22 228.60 221.01 227.86 1,452,551 +8.76(+4.00%)
Nov 04, 2020 218.21 222.14 216.90 219.10 1,015,014 +2.85(+1.32%)
Nov 03, 2020 217.47 218.91 213.05 216.25 1,720,158 +0.91(+0.42%)
Nov 02, 2020 224.67 228.79 212.05 215.35 2,538,792 +4.03(+1.91%)
Oct 30, 2020 213.09 216.36 208.03 211.31 1,467,550 -3.35(-1.56%)
Oct 29, 2020 212.17 216.75 210.80 214.66 1,080,999 +2.49(+1.17%)
Oct 28, 2020 218.19 218.95 212.03 212.17 1,111,609 -10.10(-4.54%)
Oct 27, 2020 224.65 224.65 221.60 222.27 1,021,885 -1.08(-0.48%)
Oct 26, 2020 223.42 224.17 218.66 223.35 1,229,967 -2.94(-1.30%)
Oct 23, 2020 225.13 226.88 223.63 226.29 712,777 +2.51(+1.12%)
Oct 22, 2020 223.26 225.84 222.09 223.78 892,261 -0.03(-0.01%)
Oct 21, 2020 218.09 224.94 217.10 223.81 1,269,003 +6.67(+3.07%)
Oct 20, 2020 215.44 219.00 214.25 217.15 610,229 +3.25(+1.52%)
Oct 19, 2020 216.09 217.70 212.96 213.89 761,126 -1.72(-0.80%)
Oct 16, 2020 214.97 217.06 214.13 215.62 973,273 +2.17(+1.01%)
Oct 15, 2020 213.05 215.15 211.98 213.45 929,062 -0.92(-0.43%)
Oct 14, 2020 217.24 217.24 213.06 214.38 889,032 -0.17(-0.08%)
Oct 13, 2020 215.62 216.66 213.58 214.55 887,976 -3.85(-1.76%)
Oct 12, 2020 217.83 219.92 216.07 218.40 850,077 +2.33(+1.08%)
Oct 09, 2020 216.05 217.67 214.06 216.07 769,325 +0.38(+0.17%)
Oct 08, 2020 213.80 216.27 212.89 215.69 808,901 +2.63(+1.23%)
Oct 07, 2020 211.09 213.70 210.74 213.07 806,078 +3.68(+1.76%)
Oct 06, 2020 213.57 214.55 208.60 209.39 927,636 -4.22(-1.98%)
Oct 05, 2020 213.24 214.58 211.78 213.62 852,087 +3.17(+1.50%)
Oct 02, 2020 208.90 212.37 207.59 210.45 751,446 -0.74(-0.35%)
Oct 01, 2020 211.34 212.19 209.07 211.19 932,415 +1.23(+0.59%)
Sep 30, 2020 207.61 211.61 207.20 209.96 1,080,818 +3.34(+1.62%)
Sep 29, 2020 209.59 209.62 204.65 206.62 995,735 -0.93(-0.45%)
Sep 28, 2020 208.86 209.58 206.80 207.55 908,429 +0.53(+0.26%)
Sep 25, 2020 201.25 207.34 200.93 207.03 1,051,235 +4.56(+2.25%)
Sep 24, 2020 198.93 204.57 197.58 202.47 1,055,751 +2.72(+1.36%)
Sep 23, 2020 202.88 203.68 199.46 199.74 733,681 -2.12(-1.05%)
Sep 22, 2020 201.09 203.38 199.84 201.86 797,725 +1.92(+0.96%)
Sep 21, 2020 201.54 203.33 196.47 199.94 1,021,828 -4.39(-2.15%)
Sep 18, 2020 205.85 207.75 203.36 204.32 1,109,030 -3.19(-1.54%)
Sep 17, 2020 207.30 209.80 206.25 207.51 565,422 -1.49(-0.71%)
Sep 16, 2020 209.99 211.45 208.93 209.01 720,467 -0.48(-0.23%)
Sep 15, 2020 210.74 211.91 209.32 209.49 829,979 +0.34(+0.16%)
Sep 14, 2020 208.28 211.39 207.86 209.15 710,102 +2.62(+1.27%)
Sep 11, 2020 207.98 208.45 205.18 206.53 884,812 +0.09(+0.04%)
Sep 10, 2020 211.20 212.18 205.82 206.45 995,224 -3.76(-1.79%)
Sep 09, 2020 208.85 211.85 208.50 210.21 1,441,971 +2.40(+1.15%)
Sep 08, 2020 205.61 208.70 204.52 207.81 1,591,471 -0.19(-0.09%)
Sep 04, 2020 210.48 210.48 204.09 208.01 1,629,190 -1.77(-0.84%)
Sep 03, 2020 213.77 214.80 208.09 209.78 1,583,373 -3.75(-1.76%)
Sep 02, 2020 213.37 214.67 212.99 213.53 1,600,353 +0.93(+0.44%)
Sep 01, 2020 210.54 214.16 209.68 212.59 1,777,796 -0.70(-0.33%)
Aug 31, 2020 214.92 215.71 210.96 213.30 1,993,415 -1.16(-0.54%)
Aug 28, 2020 207.99 215.05 207.99 214.46 1,427,322 +6.73(+3.24%)
Aug 27, 2020 208.10 209.23 207.19 207.73 1,061,240 -0.26(-0.12%)
Aug 26, 2020 206.37 209.11 206.16 207.99 1,531,020 +1.20(+0.58%)
Aug 25, 2020 204.58 206.91 202.37 206.79 994,086 +2.75(+1.35%)
Aug 24, 2020 203.27 207.03 202.46 204.04 1,800,235 +5.34(+2.69%)
Aug 21, 2020 193.68 199.59 192.51 198.70 3,363,241 +8.39(+4.41%)
Aug 20, 2020 189.92 191.98 186.35 190.31 4,501,141 -13.66(-6.70%)
Aug 19, 2020 204.56 205.75 202.38 203.97 1,350,703 -0.76(-0.37%)
Aug 18, 2020 204.60 206.06 204.08 204.73 1,004,748 -0.65(-0.32%)
Aug 17, 2020 205.40 205.91 203.90 205.38 943,523 +1.80(+0.89%)
Aug 14, 2020 203.38 204.21 202.90 203.58 887,196 -1.23(-0.60%)
Aug 13, 2020 205.41 208.60 203.74 204.81 1,242,224 +1.79(+0.88%)
Aug 12, 2020 199.66 204.26 198.40 203.01 1,440,203 +4.07(+2.05%)
Aug 11, 2020 197.80 199.96 197.39 198.94 1,101,462 +2.66(+1.35%)
Aug 10, 2020 191.54 196.78 191.11 196.28 962,414 +4.32(+2.25%)
Aug 07, 2020 190.89 192.45 190.28 191.97 1,366,945 +0.72(+0.38%)
Aug 06, 2020 192.80 192.80 189.48 191.25 984,540 -1.92(-0.99%)
Aug 05, 2020 191.98 194.28 191.04 193.17 1,281,169 +1.75(+0.91%)
Aug 04, 2020 190.28 191.98 188.54 191.42 882,932 +1.20(+0.63%)
Aug 03, 2020 191.17 191.67 189.53 190.22 986,670 +0.60(+0.32%)
Jul 31, 2020 185.28 189.85 184.63 189.61 1,622,290 +4.33(+2.34%)
Jul 30, 2020 181.98 186.09 180.22 185.28 1,709,067 +2.06(+1.13%)
Jul 29, 2020 184.87 185.61 182.68 183.22 1,428,642 -1.65(-0.89%)
Jul 28, 2020 183.96 185.46 182.80 184.87 972,114 -0.23(-0.12%)
Jul 27, 2020 184.62 185.78 183.38 185.10 891,294 +1.05(+0.57%)
Jul 24, 2020 184.95 186.21 182.66 184.06 1,005,649 -2.26(-1.21%)
Jul 23, 2020 188.88 189.72 185.69 186.31 807,014 -1.41(-0.75%)
Jul 22, 2020 186.54 188.01 185.51 187.72 650,386 +1.06(+0.57%)
Jul 21, 2020 189.60 189.97 186.37 186.67 802,154 -1.79(-0.95%)
Jul 20, 2020 189.08 189.35 187.37 188.46 675,667 -1.59(-0.84%)
Jul 17, 2020 192.07 192.20 189.47 190.06 1,056,384 -1.09(-0.57%)
Jul 16, 2020 190.65 191.45 189.47 191.15 977,381 -0.37(-0.20%)
Jul 15, 2020 190.91 193.44 190.04 191.52 1,678,181 +3.50(+1.86%)
Jul 14, 2020 182.13 188.29 181.10 188.02 1,412,515 +5.89(+3.24%)
Jul 13, 2020 183.11 185.49 181.61 182.13 898,144 +0.05(+0.03%)
Jul 10, 2020 180.70 182.61 179.02 182.08 837,815 +1.80(+1.00%)
Jul 09, 2020 181.31 183.54 180.00 180.28 1,038,017 -0.77(-0.42%)
Jul 08, 2020 180.91 181.86 178.04 181.04 1,535,789 -0.49(-0.27%)
Jul 07, 2020 184.18 184.18 181.41 181.53 1,740,402 -2.78(-1.51%)
Jul 06, 2020 186.22 186.90 182.34 184.32 1,569,989 +0.39(+0.21%)
Jul 02, 2020 184.83 185.61 183.09 183.92 881,883 +2.19(+1.20%)
Jul 01, 2020 182.15 183.28 180.95 181.73 863,179 +0.62(+0.34%)
Jun 30, 2020 178.13 181.64 177.67 181.11 1,395,494 +2.91(+1.63%)
Jun 29, 2020 177.84 178.34 176.53 178.20 930,015 +1.45(+0.82%)
Jun 26, 2020 180.79 181.99 175.98 176.75 1,550,510 -2.70(-1.50%)
Jun 25, 2020 179.09 180.31 175.87 179.45 2,199,472 -0.77(-0.43%)
Jun 24, 2020 185.74 186.21 179.71 180.22 1,908,596 -6.30(-3.38%)
Jun 23, 2020 185.84 187.44 184.55 186.51 1,320,454 +1.97(+1.07%)
Jun 22, 2020 183.49 185.68 181.83 184.55 1,540,291 +1.88(+1.03%)
Jun 19, 2020 191.88 191.88 182.49 182.66 2,519,175 -5.62(-2.98%)
Jun 18, 2020 186.57 189.07 185.95 188.28 948,308 +0.92(+0.49%)
Jun 17, 2020 188.00 189.88 186.79 187.36 1,119,322 -0.97(-0.51%)
Jun 16, 2020 188.84 190.90 185.74 188.33 959,101 +4.57(+2.49%)
Jun 15, 2020 180.51 183.89 178.14 183.76 856,452 +0.06(+0.03%)
Jun 12, 2020 184.05 185.94 180.37 183.70 1,943,164 +2.09(+1.15%)
Jun 11, 2020 188.49 188.78 181.30 181.61 1,293,071 -10.78(-5.60%)
Jun 10, 2020 193.41 193.84 191.47 192.39 821,088 -0.28(-0.14%)
Jun 09, 2020 194.89 195.51 191.99 192.67 1,103,165 -3.95(-2.01%)
Jun 08, 2020 195.34 197.15 193.82 196.62 1,262,584 -0.32(-0.16%)
Jun 05, 2020 195.14 198.23 193.43 196.94 1,463,624 +3.89(+2.01%)
Jun 04, 2020 195.02 195.67 192.11 193.05 1,341,914 -2.04(-1.04%)
Jun 03, 2020 196.47 196.78 193.64 195.09 1,464,162 +0.54(+0.28%)
Jun 02, 2020 192.62 195.10 191.66 194.55 1,648,935 +2.16(+1.12%)
Jun 01, 2020 191.17 193.63 190.47 192.39 1,513,250 +2.84(+1.50%)
May 29, 2020 184.43 190.82 184.28 189.55 3,060,077 +4.79(+2.59%)
May 28, 2020 186.47 191.06 184.48 184.76 2,184,574 -1.04(-0.56%)
May 27, 2020 182.23 186.08 180.86 185.79 2,176,130 +6.84(+3.82%)
May 26, 2020 176.42 179.30 175.16 178.95 2,452,467 +7.90(+4.62%)
May 22, 2020 171.45 171.72 169.79 171.05 1,074,928 +0.31(+0.18%)
May 21, 2020 172.58 173.74 170.23 170.74 1,322,778 -1.80(-1.04%)
May 20, 2020 169.42 172.62 169.12 172.54 3,231,655 +4.96(+2.96%)
May 19, 2020 171.12 171.77 167.48 167.57 1,782,602 -3.52(-2.06%)
May 18, 2020 165.09 171.98 165.09 171.10 1,775,569 +8.49(+5.22%)
May 15, 2020 157.17 163.93 156.49 162.61 2,611,999 +5.01(+3.18%)
May 14, 2020 153.58 158.08 151.90 157.60 1,783,953 +1.37(+0.88%)
May 13, 2020 160.16 161.69 155.51 156.23 1,815,727 -5.56(-3.43%)
May 12, 2020 164.05 165.95 161.68 161.79 1,294,544 -1.34(-0.82%)
May 11, 2020 165.10 165.89 163.00 163.13 1,401,398 -3.07(-1.85%)
May 08, 2020 168.15 168.94 165.60 166.20 1,425,285 +1.16(+0.70%)
May 07, 2020 165.50 166.32 163.03 165.04 1,458,281 +2.32(+1.43%)
May 06, 2020 163.66 166.43 162.32 162.72 1,370,571 -0.40(-0.25%)
May 05, 2020 169.10 169.79 162.90 163.12 1,599,843 -4.26(-2.55%)
May 04, 2020 164.65 168.71 163.51 167.38 1,404,975 +1.77(+1.07%)
May 01, 2020 163.74 172.24 163.74 165.62 2,281,853 -3.71(-2.19%)
Apr 30, 2020 169.57 172.64 167.59 169.32 2,544,324 -0.44(-0.26%)
Apr 29, 2020 164.50 171.45 164.25 169.76 2,532,691 +7.62(+4.70%)
Apr 28, 2020 161.94 163.88 161.08 162.14 2,003,480 +3.47(+2.19%)
Apr 27, 2020 161.00 161.39 156.92 158.67 2,170,976 -0.97(-0.61%)
Apr 24, 2020 156.78 161.26 155.89 159.64 1,332,461 +3.42(+2.19%)
Apr 23, 2020 158.35 162.13 156.01 156.22 2,059,030 -3.10(-1.95%)
Apr 22, 2020 157.31 160.54 156.97 159.32 1,240,290 +4.67(+3.02%)
Apr 21, 2020 158.39 159.92 154.41 154.65 1,299,740 -6.41(-3.98%)
Apr 20, 2020 165.04 166.03 159.94 161.06 1,881,091 -6.21(-3.71%)
Apr 17, 2020 160.44 168.03 159.65 167.27 4,616,109 +11.89(+7.65%)
Apr 16, 2020 152.05 155.85 150.04 155.38 3,442,029 +3.92(+2.59%)
Apr 15, 2020 153.58 156.45 150.45 151.46 2,191,751 -6.92(-4.37%)
Apr 14, 2020 159.42 160.62 156.10 158.38 4,158,224 +2.67(+1.71%)
Apr 13, 2020 157.54 157.54 153.31 155.71 2,018,109 -2.51(-1.58%)
Apr 09, 2020 161.24 162.45 157.22 158.22 3,101,124 -0.86(-0.54%)
Apr 08, 2020 156.99 160.07 155.62 159.08 1,822,294 +2.46(+1.57%)
Apr 07, 2020 158.71 159.95 155.83 156.62 1,903,466 +2.56(+1.66%)
Apr 06, 2020 151.97 155.50 150.73 154.06 1,867,880 +6.16(+4.17%)
Apr 03, 2020 142.61 148.20 141.26 147.90 1,655,836 +4.67(+3.26%)
Apr 02, 2020 145.72 148.90 141.43 143.22 1,967,621 -4.00(-2.72%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.