Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Estee Lauder Co (NY: EL )

147.45 +2.46 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 247.38 256.36 245.39 248.33 3,829,720 +2.72(+1.11%)
May 27, 2022 240.36 248.26 237.05 245.61 1,866,802 +11.76(+5.03%)
May 26, 2022 229.06 234.92 227.42 233.85 1,221,502 +8.06(+3.57%)
May 25, 2022 223.90 226.53 219.55 225.78 1,388,470 +0.05(+0.02%)
May 24, 2022 228.87 229.79 221.58 225.73 1,709,027 -4.42(-1.92%)
May 23, 2022 233.64 233.64 225.00 230.15 1,541,865 -0.59(-0.26%)
May 20, 2022 230.69 232.37 223.23 230.74 1,803,130 +1.78(+0.78%)
May 19, 2022 222.24 232.58 221.50 228.96 2,244,573 +6.08(+2.73%)
May 18, 2022 231.51 231.92 222.20 222.88 2,200,656 -13.08(-5.54%)
May 17, 2022 234.41 236.37 228.35 235.97 2,220,472 +7.00(+3.06%)
May 16, 2022 232.36 233.41 228.25 228.96 1,603,611 -4.87(-2.08%)
May 13, 2022 228.13 234.93 227.78 233.84 1,843,144 +9.13(+4.06%)
May 12, 2022 220.88 228.80 219.25 224.70 2,227,186 +1.47(+0.66%)
May 11, 2022 226.18 232.74 222.44 223.23 1,772,779 -0.19(-0.08%)
May 10, 2022 230.88 231.99 221.01 223.42 2,303,225 -3.79(-1.67%)
May 09, 2022 228.69 233.75 225.68 227.21 2,032,694 -6.54(-2.80%)
May 06, 2022 233.04 236.11 227.87 233.75 1,884,398 -1.49(-0.63%)
May 05, 2022 243.98 245.62 231.79 235.24 2,662,984 -15.01(-6.00%)
May 04, 2022 240.01 251.15 236.42 250.25 2,258,123 +11.42(+4.78%)
May 03, 2022 221.30 245.13 221.29 238.83 4,938,261 -14.70(-5.80%)
May 02, 2022 253.99 256.22 246.45 253.52 2,786,570 -3.34(-1.30%)
Apr 29, 2022 261.09 265.03 255.66 256.86 1,559,216 -8.04(-3.04%)
Apr 28, 2022 255.15 267.22 254.97 264.90 1,524,083 +12.34(+4.89%)
Apr 27, 2022 248.43 255.93 248.23 252.56 1,482,910 +4.74(+1.91%)
Apr 26, 2022 258.70 258.83 247.82 247.82 1,389,864 -13.08(-5.01%)
Apr 25, 2022 255.87 261.45 250.73 260.91 1,444,106 +4.07(+1.58%)
Apr 22, 2022 266.00 268.44 256.36 256.84 1,537,420 -7.69(-2.91%)
Apr 21, 2022 273.23 275.88 263.80 264.54 975,153 -6.14(-2.27%)
Apr 20, 2022 275.41 278.00 270.25 270.67 1,615,816 +3.60(+1.35%)
Apr 19, 2022 255.23 268.69 255.23 267.07 1,830,757 +10.16(+3.95%)
Apr 18, 2022 255.94 259.03 255.25 256.92 1,122,080 +0.24(+0.09%)
Apr 14, 2022 259.72 263.31 256.50 256.68 1,596,307 -2.64(-1.02%)
Apr 13, 2022 256.66 260.36 255.27 259.31 994,684 +3.77(+1.48%)
Apr 12, 2022 257.96 262.31 254.09 255.54 1,322,475 +0.41(+0.16%)
Apr 11, 2022 256.80 258.77 253.45 255.13 1,351,379 -4.24(-1.64%)
Apr 08, 2022 260.34 263.08 258.99 259.37 1,109,152 -0.37(-0.14%)
Apr 07, 2022 260.57 263.97 255.77 259.74 1,839,406 +2.23(+0.86%)
Apr 06, 2022 261.29 261.29 253.92 257.51 2,097,139 -7.71(-2.91%)
Apr 05, 2022 266.62 269.23 264.15 265.23 1,044,652 -5.80(-2.14%)
Apr 04, 2022 266.84 271.98 264.81 271.02 1,330,209 +4.10(+1.53%)
Apr 01, 2022 267.71 269.38 264.70 266.93 1,223,560 +2.03(+0.77%)
Mar 31, 2022 270.99 271.80 264.90 264.90 1,477,518 -6.65(-2.45%)
Mar 30, 2022 275.41 275.77 269.66 271.55 1,227,916 -5.61(-2.03%)
Mar 29, 2022 280.47 281.69 274.00 277.16 1,244,783 +7.11(+2.63%)
Mar 28, 2022 269.13 270.20 264.47 270.05 1,101,157 +2.65(+0.99%)
Mar 25, 2022 271.31 272.88 265.13 267.40 1,009,490 -1.74(-0.65%)
Mar 24, 2022 268.35 269.25 265.62 269.14 859,514 +3.16(+1.19%)
Mar 23, 2022 271.69 273.33 265.80 265.98 1,058,423 -8.24(-3.00%)
Mar 22, 2022 271.08 275.14 269.32 274.21 1,696,525 +7.71(+2.89%)
Mar 21, 2022 268.14 271.16 263.08 266.50 1,296,653 -2.82(-1.05%)
Mar 18, 2022 266.21 271.58 263.87 269.32 2,073,893 +4.36(+1.64%)
Mar 17, 2022 262.17 266.95 261.14 264.96 1,734,773 +1.47(+0.56%)
Mar 16, 2022 257.16 264.95 256.42 263.50 2,062,553 +11.65(+4.63%)
Mar 15, 2022 248.12 252.90 245.88 251.84 2,234,925 +8.29(+3.40%)
Mar 14, 2022 258.82 259.00 241.65 243.55 2,958,231 -13.47(-5.24%)
Mar 11, 2022 270.54 271.39 256.87 257.03 1,910,021 -8.88(-3.34%)
Mar 10, 2022 267.34 268.61 262.59 265.91 1,555,770 -4.20(-1.56%)
Mar 09, 2022 275.26 276.20 268.57 270.11 1,476,153 +7.63(+2.91%)
Mar 08, 2022 255.39 271.46 255.08 262.48 2,698,160 +5.81(+2.26%)
Mar 07, 2022 277.31 277.73 255.65 256.68 2,524,310 -21.23(-7.64%)
Mar 04, 2022 278.96 281.80 276.11 277.90 1,657,639 -6.33(-2.23%)
Mar 03, 2022 286.37 287.91 278.22 284.23 1,603,325 +0.44(+0.15%)
Mar 02, 2022 281.58 286.04 279.90 283.80 1,092,001 +5.99(+2.16%)
Mar 01, 2022 286.95 286.95 274.68 277.80 2,076,990 -10.45(-3.62%)
Feb 28, 2022 287.46 290.06 284.55 288.25 1,560,108 -3.89(-1.33%)
Feb 25, 2022 286.72 292.54 286.31 292.14 953,532 +7.59(+2.67%)
Feb 24, 2022 273.73 285.08 271.20 284.56 2,058,655 +2.14(+0.76%)
Feb 23, 2022 291.27 291.34 282.08 282.42 1,441,907 -4.61(-1.61%)
Feb 22, 2022 291.22 292.93 284.96 287.03 1,989,033 -7.10(-2.41%)
Feb 18, 2022 294.13 0 -1.26(-0.43%)
Feb 17, 2022 298.12 300.92 294.50 295.39 1,067,451 -4.23(-1.41%)
Feb 16, 2022 297.05 301.05 294.07 299.62 1,013,597 +1.09(+0.36%)
Feb 15, 2022 300.67 302.48 297.17 298.53 1,367,869 +3.57(+1.21%)
Feb 14, 2022 291.97 296.21 290.88 294.96 1,393,143 +2.99(+1.02%)
Feb 11, 2022 304.14 306.27 291.32 291.97 2,041,852 -14.41(-4.70%)
Feb 10, 2022 304.40 309.98 301.73 306.38 1,460,925 -4.30(-1.38%)
Feb 09, 2022 310.33 315.20 307.76 310.68 1,360,761 +4.81(+1.57%)
Feb 08, 2022 302.04 306.27 301.04 305.86 1,285,016 +0.63(+0.21%)
Feb 07, 2022 306.30 309.20 302.31 305.23 1,381,766 +1.05(+0.34%)
Feb 04, 2022 300.81 307.69 296.10 304.18 2,657,153 +9.93(+3.37%)
Feb 03, 2022 295.90 294.25 2,466,678 -15.58(-5.03%)
Feb 02, 2022 307.99 310.18 303.07 309.83 2,314,463 +4.03(+1.32%)
Feb 01, 2022 302.91 306.99 299.76 305.80 1,778,790 +3.13(+1.04%)
Jan 31, 2022 293.73 302.70 302.67 1,560,381 +7.77(+2.63%)
Jan 28, 2022 286.27 295.19 283.47 294.90 1,996,676 +5.44(+1.88%)
Jan 27, 2022 289.42 295.97 285.63 289.47 2,287,827 +5.46(+1.92%)
Jan 26, 2022 289.70 295.53 280.69 284.01 1,890,045 -1.59(-0.56%)
Jan 25, 2022 289.14 291.51 284.37 285.60 1,866,479 -7.36(-2.51%)
Jan 24, 2022 285.40 294.85 275.25 292.96 2,722,168 +4.63(+1.61%)
Jan 21, 2022 291.22 293.72 288.08 288.33 2,307,280 -3.92(-1.34%)
Jan 20, 2022 302.26 306.53 291.28 292.25 2,097,401 -8.21(-2.73%)
Jan 19, 2022 305.68 309.74 299.97 300.46 2,098,089 -1.39(-0.46%)
Jan 18, 2022 305.49 307.87 300.37 301.85 2,519,858 -10.78(-3.45%)
Jan 14, 2022 312.63 0 -11.97(-3.69%)
Jan 13, 2022 335.44 336.64 322.28 324.60 1,293,654 -10.84(-3.23%)
Jan 12, 2022 333.91 339.23 332.33 335.44 1,638,638 +4.83(+1.46%)
Jan 11, 2022 326.17 330.98 321.87 330.61 1,060,710 +4.54(+1.39%)
Jan 10, 2022 339.28 339.37 323.61 326.06 1,919,519 -18.48(-5.36%)
Jan 07, 2022 344.62 347.00 339.83 344.55 964,684 -0.45(-0.13%)
Jan 06, 2022 346.56 347.11 342.67 344.99 1,129,281 -0.70(-0.20%)
Jan 05, 2022 356.26 357.88 345.68 345.69 2,137,723 -15.29(-4.24%)
Jan 04, 2022 361.22 363.04 357.37 360.98 1,043,231 +1.53(+0.42%)
Jan 03, 2022 357.71 363.25 356.18 359.46 1,057,677 +0.09(+0.02%)
Dec 31, 2021 356.90 360.48 356.70 359.37 631,516 +2.78(+0.78%)
Dec 30, 2021 359.18 361.47 356.36 356.59 520,392 -2.66(-0.74%)
Dec 29, 2021 357.04 360.86 356.65 359.25 590,692 +2.21(+0.62%)
Dec 28, 2021 359.12 359.98 356.84 357.04 555,542 -1.43(-0.40%)
Dec 27, 2021 355.29 358.97 355.29 358.47 569,704 +3.18(+0.90%)
Dec 23, 2021 351.31 357.19 351.31 355.28 925,207 +4.16(+1.19%)
Dec 22, 2021 342.97 351.32 342.92 351.12 1,090,426 +8.69(+2.54%)
Dec 21, 2021 338.77 343.56 337.14 342.43 1,021,935 +7.00(+2.09%)
Dec 20, 2021 332.19 336.02 330.19 335.43 1,158,978 -0.41(-0.12%)
Dec 17, 2021 349.62 351.15 333.40 335.84 2,720,481 -16.23(-4.61%)
Dec 16, 2021 355.99 358.44 349.68 352.07 1,431,033 -2.37(-0.67%)
Dec 15, 2021 345.83 354.64 344.66 354.44 1,071,535 +8.12(+2.34%)
Dec 14, 2021 347.53 347.53 342.55 346.32 1,174,210 -3.48(-0.99%)
Dec 13, 2021 349.65 351.87 347.47 349.80 1,150,196 -1.02(-0.29%)
Dec 10, 2021 348.67 352.09 344.92 350.82 867,163 +5.39(+1.56%)
Dec 09, 2021 344.98 350.46 344.78 345.43 1,023,937 -0.30(-0.09%)
Dec 08, 2021 343.26 346.56 340.95 345.73 972,646 +2.44(+0.71%)
Dec 07, 2021 337.09 347.28 337.09 343.30 1,384,402 +11.74(+3.54%)
Dec 06, 2021 327.70 333.65 327.46 331.56 1,395,747 +6.07(+1.86%)
Dec 03, 2021 329.37 337.19 320.53 325.49 1,507,859 +0.61(+0.19%)
Dec 02, 2021 318.07 326.67 316.96 324.88 1,078,665 +9.07(+2.87%)
Dec 01, 2021 325.20 327.23 315.59 315.81 1,347,536 -6.54(-2.03%)
Nov 30, 2021 328.43 328.58 321.46 322.36 3,583,563 -7.75(-2.35%)
Nov 29, 2021 327.04 332.38 324.69 330.10 1,829,225 +6.12(+1.89%)
Nov 26, 2021 330.89 335.12 323.71 323.99 1,425,604 -14.40(-4.26%)
Nov 24, 2021 337.61 339.71 336.00 338.39 1,049,012 -0.53(-0.16%)
Nov 23, 2021 338.31 340.23 335.36 338.92 1,142,049 -0.69(-0.20%)
Nov 22, 2021 343.02 346.73 339.40 339.61 1,067,406 -2.31(-0.67%)
Nov 19, 2021 339.49 343.93 335.52 341.91 1,606,789 +5.48(+1.63%)
Nov 18, 2021 337.18 336.63 336.04 336.44 1,904,623 -7.04(-2.05%)
Nov 17, 2021 341.91 345.46 337.99 343.47 1,239,093 +4.01(+1.18%)
Nov 16, 2021 337.17 340.92 336.43 339.46 803,726 +2.18(+0.65%)
Nov 15, 2021 336.35 339.81 335.90 337.28 1,078,591 +1.31(+0.39%)
Nov 12, 2021 335.52 336.10 332.88 335.97 1,099,143 +2.24(+0.67%)
Nov 11, 2021 335.04 336.82 329.91 333.74 891,062 -0.68(-0.20%)
Nov 10, 2021 334.74 334.41 1,064,311 -1.90(-0.56%)
Nov 09, 2021 338.21 338.83 334.86 336.31 695,088 -2.25(-0.66%)
Nov 08, 2021 340.20 342.49 334.43 338.56 821,175 -0.11(-0.03%)
Nov 05, 2021 330.10 339.51 329.59 338.67 1,360,006 +9.45(+2.87%)
Nov 04, 2021 331.40 331.40 326.55 329.22 869,451 -0.61(-0.19%)
Nov 03, 2021 324.62 330.67 320.80 329.83 1,548,843 +1.71(+0.52%)
Nov 02, 2021 306.37 331.09 303.69 328.12 2,769,148 +13.05(+4.14%)
Nov 01, 2021 316.38 315.36 310.43 315.07 1,296,285 +0.80(+0.25%)
Oct 29, 2021 313.70 316.88 312.65 314.28 1,171,994 -1.13(-0.36%)
Oct 28, 2021 315.75 317.15 313.70 315.41 972,374 +0.13(+0.04%)
Oct 27, 2021 321.93 322.93 315.09 315.29 797,742 -5.50(-1.72%)
Oct 26, 2021 320.74 320.79 1,239,755 +0.96(+0.30%)
Oct 25, 2021 317.37 320.72 313.22 319.83 1,458,024 +2.35(+0.74%)
Oct 22, 2021 308.51 318.67 308.44 317.48 1,493,833 +9.56(+3.11%)
Oct 21, 2021 296.50 309.35 295.77 307.92 2,019,160 +13.10(+4.44%)
Oct 20, 2021 305.13 305.21 294.58 294.82 2,923,226 -7.93(-2.62%)
Oct 19, 2021 307.86 309.19 300.88 302.75 1,267,836 -5.75(-1.86%)
Oct 18, 2021 306.54 308.94 304.95 308.49 878,390 -2.38(-0.77%)
Oct 15, 2021 311.97 312.54 308.90 310.88 861,723 +1.24(+0.40%)
Oct 14, 2021 307.86 311.97 307.72 309.63 976,571 +4.39(+1.44%)
Oct 13, 2021 300.77 306.37 300.08 305.25 1,041,004 +5.75(+1.92%)
Oct 12, 2021 300.99 303.96 298.28 299.50 872,249 -0.85(-0.28%)
Oct 11, 2021 302.27 304.96 299.82 300.35 799,928 -1.70(-0.56%)
Oct 08, 2021 305.85 306.29 301.81 302.05 607,375 -2.99(-0.98%)
Oct 07, 2021 306.54 309.47 304.45 305.03 825,720 +1.20(+0.40%)
Oct 06, 2021 297.53 304.25 297.31 303.83 1,097,090 +0.36(+0.12%)
Oct 05, 2021 300.31 306.44 298.81 303.47 1,668,447 +6.76(+2.28%)
Oct 04, 2021 299.37 301.46 292.93 296.71 1,368,161 -4.34(-1.44%)
Oct 01, 2021 294.07 302.59 292.32 301.05 1,399,910 +10.42(+3.58%)
Sep 30, 2021 298.38 298.82 290.47 290.63 1,739,888 -6.27(-2.11%)
Sep 29, 2021 300.62 301.29 296.02 296.90 1,022,638 -3.04(-1.01%)
Sep 28, 2021 307.13 308.10 298.45 299.94 1,205,492 -8.86(-2.87%)
Sep 27, 2021 309.09 312.31 308.16 308.80 779,709 -1.91(-0.61%)
Sep 24, 2021 310.04 311.58 308.10 310.71 919,308 -0.65(-0.21%)
Sep 23, 2021 311.05 314.40 310.80 311.36 1,291,776 +2.67(+0.87%)
Sep 22, 2021 304.63 310.53 302.92 308.69 1,477,186 +6.76(+2.24%)
Sep 21, 2021 303.30 305.41 301.60 301.92 983,670 +0.95(+0.32%)
Sep 20, 2021 301.81 303.88 298.52 300.97 1,941,146 -8.99(-2.90%)
Sep 17, 2021 310.78 313.56 308.68 309.96 1,716,275 -3.15(-1.01%)
Sep 16, 2021 315.42 315.92 310.18 313.11 1,052,506 -3.02(-0.96%)
Sep 15, 2021 320.74 321.35 313.03 316.14 1,740,470 -4.43(-1.38%)
Sep 14, 2021 323.53 323.65 319.80 320.57 869,813 -2.04(-0.63%)
Sep 13, 2021 328.17 328.39 319.02 322.61 852,018 -2.69(-0.83%)
Sep 10, 2021 330.69 331.02 325.05 325.30 634,136 -1.73(-0.53%)
Sep 09, 2021 326.86 328.21 326.24 327.03 922,550 +0.71(+0.22%)
Sep 08, 2021 326.54 327.19 322.99 326.32 928,679 -0.79(-0.24%)
Sep 07, 2021 330.69 331.74 324.94 327.11 1,002,556 -4.13(-1.25%)
Sep 03, 2021 332.54 333.99 329.94 331.24 762,696 -2.16(-0.65%)
Sep 02, 2021 334.85 337.04 332.00 333.39 716,189 -0.24(-0.07%)
Sep 01, 2021 331.11 336.55 330.66 333.64 706,451 +3.70(+1.12%)
Aug 31, 2021 333.39 334.09 329.58 329.94 1,308,537 -2.90(-0.87%)
Aug 30, 2021 331.64 334.21 331.64 332.83 891,272 +3.09(+0.94%)
Aug 27, 2021 326.70 330.68 325.66 329.74 898,573 +4.19(+1.29%)
Aug 26, 2021 326.38 328.16 324.54 325.55 627,376 +1.13(+0.35%)
Aug 25, 2021 328.70 329.19 323.66 324.42 808,098 -2.21(-0.68%)
Aug 24, 2021 325.51 327.94 323.42 326.63 676,359 +1.27(+0.39%)
Aug 23, 2021 321.44 328.94 320.97 325.36 1,128,974 +5.91(+1.85%)
Aug 20, 2021 316.61 319.94 316.23 319.45 990,660 +2.69(+0.85%)
Aug 19, 2021 308.71 320.05 306.75 316.76 2,407,612 +8.05(+2.61%)
Aug 18, 2021 309.15 312.29 307.66 308.71 1,753,633 -3.41(-1.09%)
Aug 17, 2021 315.40 316.05 310.34 312.12 1,115,010 -5.20(-1.64%)
Aug 16, 2021 315.84 317.75 312.30 317.32 1,094,710 +1.34(+0.42%)
Aug 13, 2021 315.53 317.50 315.42 315.98 670,810 -0.18(-0.06%)
Aug 12, 2021 316.57 317.52 314.06 316.16 690,718 -0.78(-0.25%)
Aug 11, 2021 317.34 319.06 315.73 316.94 574,185 -0.13(-0.04%)
Aug 10, 2021 316.37 317.11 313.65 317.07 549,688 +1.21(+0.38%)
Aug 09, 2021 318.15 318.15 314.75 315.86 750,636 -2.28(-0.72%)
Aug 06, 2021 319.26 319.67 317.17 318.14 568,843 +0.13(+0.04%)
Aug 05, 2021 316.93 319.28 315.76 318.01 794,953 +2.82(+0.89%)
Aug 04, 2021 315.94 317.24 314.06 315.19 833,776 -1.70(-0.54%)
Aug 03, 2021 317.52 317.52 313.88 316.89 710,644 -0.13(-0.04%)
Aug 02, 2021 321.47 322.97 316.53 317.02 1,095,282 -5.96(-1.85%)
Jul 30, 2021 322.50 324.89 321.36 322.98 743,099 +0.23(+0.07%)
Jul 29, 2021 321.91 325.62 321.29 322.75 872,002 +2.63(+0.82%)
Jul 28, 2021 320.72 321.04 318.96 320.12 674,703 +1.06(+0.33%)
Jul 27, 2021 321.84 322.01 317.27 319.06 1,022,752 -3.43(-1.06%)
Jul 26, 2021 321.92 322.86 319.62 322.49 772,769 -0.22(-0.07%)
Jul 23, 2021 316.22 322.83 316.22 322.71 797,740 +6.74(+2.13%)
Jul 22, 2021 312.21 316.21 310.53 315.96 786,668 +3.39(+1.08%)
Jul 21, 2021 314.48 315.05 312.08 312.58 698,273 -0.36(-0.11%)
Jul 20, 2021 306.25 314.46 305.83 312.94 814,317 +7.10(+2.32%)
Jul 19, 2021 309.06 311.22 303.51 305.83 1,397,972 -8.11(-2.58%)
Jul 16, 2021 317.71 317.96 313.07 313.94 710,381 -2.39(-0.76%)
Jul 15, 2021 315.60 316.94 313.57 316.33 882,029 +0.39(+0.12%)
Jul 14, 2021 314.43 316.15 312.90 315.95 1,522,526 +5.74(+1.85%)
Jul 13, 2021 309.60 312.31 309.50 310.21 887,024 +0.15(+0.05%)
Jul 12, 2021 306.92 311.75 306.51 310.06 862,961 +2.52(+0.82%)
Jul 09, 2021 304.63 307.75 303.86 307.54 649,319 +4.16(+1.37%)
Jul 08, 2021 304.48 304.64 297.85 303.38 1,563,565 -5.40(-1.75%)
Jul 07, 2021 309.80 311.44 308.54 308.78 760,024 +0.11(+0.03%)
Jul 06, 2021 307.11 310.01 306.54 308.67 1,093,815 +1.43(+0.47%)
Jul 02, 2021 307.25 308.56 306.04 307.24 640,965 +0.46(+0.15%)
Jul 01, 2021 309.60 309.85 305.59 306.77 1,234,567 -0.97(-0.31%)
Jun 30, 2021 305.03 308.43 304.83 307.74 1,112,165 +0.55(+0.18%)
Jun 29, 2021 304.10 307.99 304.09 307.19 957,937 +2.87(+0.94%)
Jun 28, 2021 307.02 307.46 303.41 304.32 1,453,773 -1.37(-0.45%)
Jun 25, 2021 299.92 306.69 299.29 305.68 2,194,498 +7.01(+2.35%)
Jun 24, 2021 293.73 298.88 292.48 298.67 1,857,424 +6.11(+2.09%)
Jun 23, 2021 290.25 293.50 289.65 292.55 904,710 +1.81(+0.62%)
Jun 22, 2021 291.48 291.91 290.16 290.74 735,189 -0.94(-0.32%)
Jun 21, 2021 287.90 291.99 287.02 291.68 1,013,219 +5.42(+1.89%)
Jun 18, 2021 290.08 291.02 284.93 286.26 1,964,597 -3.89(-1.34%)
Jun 17, 2021 288.50 291.94 285.78 290.15 1,727,489 +0.87(+0.30%)
Jun 16, 2021 293.82 294.25 287.86 289.28 1,190,223 -3.69(-1.26%)
Jun 15, 2021 293.44 296.30 292.62 292.97 980,150 -0.40(-0.13%)
Jun 14, 2021 290.47 294.22 290.27 293.36 1,163,513 +2.90(+1.00%)
Jun 11, 2021 290.24 291.62 289.12 290.46 932,086 +1.88(+0.65%)
Jun 10, 2021 289.61 289.96 287.67 288.58 871,583 +0.43(+0.15%)
Jun 09, 2021 289.08 290.70 287.93 288.16 926,436 -2.11(-0.73%)
Jun 08, 2021 293.86 294.48 290.17 290.27 842,405 -2.85(-0.97%)
Jun 07, 2021 293.33 294.00 291.73 293.11 841,364 -0.38(-0.13%)
Jun 04, 2021 294.80 295.19 291.53 293.49 933,730 +0.45(+0.16%)
Jun 03, 2021 292.30 293.65 289.30 293.04 1,137,509 -0.75(-0.26%)
Jun 02, 2021 294.74 296.66 292.99 293.79 837,847 -0.41(-0.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.