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

Stanley Black & Decker (NY: SWK )

91.03 +1.68 (+1.88%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 23, 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 (%)
Apr 30, 2021 189.38 190.23 188.14 189.16 1,592,595 -2.49(-1.30%)
Apr 29, 2021 191.13 192.76 190.02 191.65 1,117,671 +2.69(+1.42%)
Apr 28, 2021 190.16 193.43 187.98 188.96 1,962,335 -1.26(-0.66%)
Apr 27, 2021 189.03 190.42 187.62 190.23 1,004,607 +1.33(+0.70%)
Apr 26, 2021 193.09 193.42 188.56 188.90 927,623 -2.39(-1.25%)
Apr 23, 2021 190.55 192.26 189.87 191.29 1,126,840 +1.80(+0.95%)
Apr 22, 2021 190.21 191.65 188.51 189.49 936,552 +0.71(+0.38%)
Apr 21, 2021 185.72 189.79 185.09 188.77 1,360,362 +3.11(+1.68%)
Apr 20, 2021 187.85 188.96 184.62 185.66 1,176,435 -2.70(-1.43%)
Apr 19, 2021 187.76 189.79 187.08 188.36 2,600,660 +0.47(+0.25%)
Apr 16, 2021 186.93 189.06 186.41 187.89 1,266,971 +2.45(+1.32%)
Apr 15, 2021 185.37 186.39 184.14 185.44 1,106,591 +1.16(+0.63%)
Apr 14, 2021 184.79 186.13 183.79 184.28 619,650 -0.92(-0.50%)
Apr 13, 2021 185.72 185.72 183.80 185.20 796,185 -1.55(-0.83%)
Apr 12, 2021 185.01 187.12 184.73 186.76 1,401,783 +2.04(+1.10%)
Apr 09, 2021 183.63 184.87 182.43 184.72 1,079,401 +2.22(+1.22%)
Apr 08, 2021 182.86 182.91 180.53 182.50 820,291 -0.69(-0.38%)
Apr 07, 2021 186.61 187.27 182.58 183.19 783,926 -3.41(-1.83%)
Apr 06, 2021 185.54 187.18 184.77 186.60 1,015,091 +1.42(+0.77%)
Apr 05, 2021 185.19 186.48 184.22 185.19 867,966 +1.61(+0.88%)
Apr 01, 2021 184.02 184.33 180.88 183.58 1,268,829 +0.91(+0.50%)
Mar 31, 2021 182.94 184.72 181.56 182.67 1,134,323 -0.68(-0.37%)
Mar 30, 2021 182.59 184.40 182.40 183.35 1,504,953 +0.86(+0.47%)
Mar 29, 2021 184.88 186.00 182.35 182.49 866,158 -2.38(-1.29%)
Mar 26, 2021 179.12 185.09 178.69 184.87 1,195,157 +5.75(+3.21%)
Mar 25, 2021 177.48 180.14 174.56 179.12 2,443,195 +1.29(+0.73%)
Mar 24, 2021 177.13 180.85 177.13 177.83 981,707 +1.47(+0.84%)
Mar 23, 2021 177.32 180.30 174.99 176.36 970,566 -2.76(-1.54%)
Mar 22, 2021 180.18 180.34 176.35 179.12 944,150 -0.81(-0.45%)
Mar 19, 2021 181.59 182.42 178.83 179.93 2,874,323 -0.51(-0.28%)
Mar 18, 2021 178.44 182.06 178.19 180.44 2,695,839 +2.10(+1.18%)
Mar 17, 2021 174.31 178.44 173.86 178.33 1,484,815 +4.39(+2.52%)
Mar 16, 2021 176.27 176.83 173.07 173.94 975,659 -2.75(-1.56%)
Mar 15, 2021 174.39 177.45 173.37 176.70 970,985 +2.45(+1.41%)
Mar 12, 2021 177.09 178.34 173.31 174.24 1,141,378 -1.39(-0.79%)
Mar 11, 2021 175.18 177.90 174.16 175.63 990,432 +0.76(+0.43%)
Mar 10, 2021 172.91 176.51 171.93 174.88 1,231,204 +2.93(+1.70%)
Mar 09, 2021 171.72 173.83 171.24 171.95 1,304,313 +1.24(+0.72%)
Mar 08, 2021 169.64 172.91 168.16 170.71 1,086,990 +1.82(+1.08%)
Mar 05, 2021 166.71 170.24 163.68 168.89 2,059,242 +3.63(+2.19%)
Mar 04, 2021 168.01 168.56 162.33 165.26 1,596,676 -3.13(-1.86%)
Mar 03, 2021 168.75 170.43 167.62 168.39 1,790,843 -0.65(-0.38%)
Mar 02, 2021 164.69 169.81 164.31 169.04 2,587,255 +4.32(+2.62%)
Mar 01, 2021 161.06 165.78 160.84 164.72 1,282,868 +5.37(+3.37%)
Feb 26, 2021 159.29 161.00 158.08 159.35 1,450,620 +0.20(+0.13%)
Feb 25, 2021 159.95 160.90 158.20 159.15 1,505,645 -0.33(-0.21%)
Feb 24, 2021 157.08 161.75 156.36 159.48 2,153,298 +1.88(+1.19%)
Feb 23, 2021 156.82 158.51 154.66 157.60 1,042,301 -0.54(-0.34%)
Feb 22, 2021 158.33 159.39 157.03 158.14 1,062,707 -1.42(-0.89%)
Feb 19, 2021 158.18 160.53 157.81 159.56 1,322,137 +2.82(+1.80%)
Feb 18, 2021 154.61 157.92 154.60 156.74 1,360,298 +1.38(+0.89%)
Feb 17, 2021 155.66 156.61 154.41 155.37 1,640,524 -1.08(-0.69%)
Feb 16, 2021 161.52 161.52 156.09 156.45 1,532,637 -3.56(-2.23%)
Feb 12, 2021 158.99 160.58 158.71 160.01 1,060,453 +0.75(+0.47%)
Feb 11, 2021 162.50 162.94 157.53 159.27 1,227,881 -2.32(-1.44%)
Feb 10, 2021 160.68 162.42 159.21 161.59 975,658 +1.57(+0.98%)
Feb 09, 2021 160.12 160.77 157.75 160.02 906,405 -0.09(-0.06%)
Feb 08, 2021 161.87 162.49 159.15 160.12 1,278,604 -0.88(-0.54%)
Feb 05, 2021 162.23 163.35 160.36 160.99 1,232,605 +0.91(+0.57%)
Feb 04, 2021 160.10 161.77 159.15 160.08 1,212,073 +1.18(+0.74%)
Feb 03, 2021 160.84 161.48 158.12 158.90 1,342,602 -2.53(-1.56%)
Feb 02, 2021 159.93 162.35 159.74 161.43 1,328,087 +2.59(+1.63%)
Feb 01, 2021 160.92 161.28 155.30 158.84 1,459,229 +0.72(+0.46%)
Jan 29, 2021 162.79 163.17 157.83 158.12 1,688,056 -5.95(-3.63%)
Jan 28, 2021 163.96 166.89 160.30 164.07 2,887,849 +6.08(+3.85%)
Jan 27, 2021 158.27 159.78 154.48 157.99 2,188,248 -2.98(-1.85%)
Jan 26, 2021 160.85 162.41 158.92 160.97 1,037,012 +1.49(+0.93%)
Jan 25, 2021 159.26 161.65 158.13 159.49 1,222,096 -0.20(-0.13%)
Jan 22, 2021 160.89 161.62 158.86 159.69 1,374,364 -1.64(-1.02%)
Jan 21, 2021 160.14 162.53 159.59 161.33 1,515,082 +0.87(+0.54%)
Jan 20, 2021 161.56 162.11 158.96 160.46 1,223,457 -0.46(-0.28%)
Jan 19, 2021 158.61 162.04 157.81 160.92 1,680,610 +3.58(+2.28%)
Jan 15, 2021 157.52 158.47 153.82 157.34 1,377,107 -0.49(-0.31%)
Jan 14, 2021 159.30 160.31 156.18 157.83 1,651,478 -0.24(-0.15%)
Jan 13, 2021 160.32 161.66 157.24 158.06 2,288,197 -2.77(-1.72%)
Jan 12, 2021 160.52 163.61 160.01 160.84 1,307,249 +0.11(+0.07%)
Jan 11, 2021 158.67 161.32 158.67 160.73 766,874 -0.35(-0.21%)
Jan 08, 2021 162.15 162.92 158.48 161.07 995,169 -0.63(-0.39%)
Jan 07, 2021 161.56 162.47 159.03 161.70 1,156,964 +1.07(+0.67%)
Jan 06, 2021 155.99 162.62 155.99 160.63 1,429,985 +5.57(+3.59%)
Jan 05, 2021 154.81 156.62 153.78 155.06 1,541,841 +0.71(+0.46%)
Jan 04, 2021 154.79 159.87 152.80 154.35 2,446,935 -8.39(-5.16%)
Dec 31, 2020 162.74 162.74 162.74 558,818 +0.24(+0.15%)
Dec 30, 2020 160.63 163.04 160.63 162.50 558,818 +1.85(+1.15%)
Dec 29, 2020 162.37 162.37 158.90 160.65 792,684 -0.93(-0.58%)
Dec 28, 2020 165.03 165.33 161.04 161.58 534,089 -2.40(-1.46%)
Dec 24, 2020 162.81 164.21 161.80 163.98 266,731 +1.84(+1.14%)
Dec 23, 2020 163.17 164.33 161.51 162.14 710,902 -1.02(-0.63%)
Dec 22, 2020 164.69 164.94 162.66 163.16 670,228 -1.35(-0.82%)
Dec 21, 2020 162.65 165.77 161.56 164.51 841,432 -0.93(-0.56%)
Dec 18, 2020 166.33 167.39 163.24 165.44 1,647,021 -0.52(-0.31%)
Dec 17, 2020 165.88 167.64 164.12 165.96 1,922,624 +2.41(+1.48%)
Dec 16, 2020 165.01 168.89 163.17 163.54 3,439,626 +2.83(+1.76%)
Dec 15, 2020 156.89 160.91 156.50 160.71 1,271,964 +5.41(+3.48%)
Dec 14, 2020 161.21 161.35 155.21 155.30 1,305,657 -4.38(-2.74%)
Dec 11, 2020 160.13 161.62 158.23 159.68 964,337 -2.22(-1.37%)
Dec 10, 2020 161.16 162.91 158.96 161.90 1,318,525 -0.59(-0.36%)
Dec 09, 2020 162.79 163.41 161.31 162.49 900,700 +0.97(+0.60%)
Dec 08, 2020 161.38 162.17 159.76 161.52 939,470 -1.12(-0.69%)
Dec 07, 2020 163.78 164.05 160.87 162.64 1,543,876 -2.19(-1.33%)
Dec 04, 2020 164.44 165.73 162.58 164.83 1,276,383 +1.67(+1.02%)
Dec 03, 2020 162.36 166.09 161.74 163.16 1,543,559 +0.36(+0.22%)
Dec 02, 2020 163.87 164.65 162.18 162.79 963,222 -3.01(-1.81%)
Dec 01, 2020 171.02 171.92 165.78 165.80 1,227,165 -2.18(-1.30%)
Nov 30, 2020 170.09 170.91 166.62 167.98 1,217,583 -2.46(-1.44%)
Nov 27, 2020 169.89 171.55 169.59 170.44 323,566 +1.19(+0.70%)
Nov 25, 2020 172.18 172.57 168.95 169.25 1,305,390 -3.94(-2.28%)
Nov 24, 2020 174.79 177.06 172.60 173.19 1,266,940 -0.18(-0.10%)
Nov 23, 2020 169.90 173.88 169.80 173.37 968,674 +4.52(+2.68%)
Nov 20, 2020 169.22 170.04 167.98 168.85 949,004 -0.50(-0.30%)
Nov 19, 2020 166.84 169.51 166.00 169.35 765,260 +2.03(+1.22%)
Nov 18, 2020 168.51 169.61 167.25 167.32 868,274 -0.24(-0.14%)
Nov 17, 2020 167.84 168.53 164.18 167.55 901,490 -1.37(-0.81%)
Nov 16, 2020 167.47 168.98 165.85 168.93 811,981 +4.21(+2.56%)
Nov 13, 2020 162.37 165.41 162.37 164.71 690,305 +3.34(+2.07%)
Nov 12, 2020 163.63 164.78 159.76 161.37 740,617 -2.88(-1.75%)
Nov 11, 2020 163.07 164.65 159.68 164.25 1,480,014 +1.91(+1.17%)
Nov 10, 2020 160.96 164.00 159.79 162.34 1,110,834 +1.25(+0.78%)
Nov 09, 2020 171.70 173.08 160.69 161.09 1,893,230 -1.31(-0.81%)
Nov 06, 2020 161.41 163.35 159.63 162.40 867,727 +0.93(+0.57%)
Nov 05, 2020 161.62 164.17 161.18 161.47 860,555 +2.02(+1.27%)
Nov 04, 2020 156.96 161.25 153.45 159.45 1,493,970 +1.79(+1.13%)
Nov 03, 2020 155.95 158.73 155.60 157.66 1,051,365 +4.47(+2.92%)
Nov 02, 2020 154.06 155.88 151.38 153.19 1,275,335 +2.28(+1.51%)
Oct 30, 2020 149.53 151.49 147.37 150.91 1,625,983 +0.78(+0.52%)
Oct 29, 2020 147.55 151.17 146.91 150.13 1,551,486 +2.53(+1.72%)
Oct 28, 2020 148.24 151.63 147.51 147.60 1,594,362 -3.41(-2.26%)
Oct 27, 2020 151.18 155.78 148.92 151.01 3,007,977 -5.95(-3.79%)
Oct 26, 2020 159.25 159.25 155.69 156.96 1,187,584 -4.68(-2.89%)
Oct 23, 2020 163.26 164.29 159.98 161.63 653,851 +0.00(+0.00%)
Oct 22, 2020 160.09 161.89 159.39 161.63 1,277,159 +3.29(+2.08%)
Oct 21, 2020 159.09 161.32 158.30 158.35 830,423 -1.19(-0.75%)
Oct 20, 2020 159.43 161.64 158.00 159.54 934,780 +1.92(+1.22%)
Oct 19, 2020 160.46 160.46 156.76 157.62 833,463 -2.53(-1.58%)
Oct 16, 2020 161.22 162.40 160.05 160.15 1,048,783 -0.25(-0.15%)
Oct 15, 2020 159.18 160.76 157.85 160.40 1,136,699 -0.79(-0.49%)
Oct 14, 2020 161.80 163.68 160.72 161.19 721,215 -0.38(-0.24%)
Oct 13, 2020 160.39 162.64 158.64 161.57 1,334,725 -0.03(-0.02%)
Oct 12, 2020 160.32 162.99 160.32 161.60 1,003,182 +1.19(+0.74%)
Oct 09, 2020 158.90 162.92 158.40 160.41 1,852,414 +2.79(+1.77%)
Oct 08, 2020 157.09 158.47 156.11 157.62 834,645 +1.44(+0.92%)
Oct 07, 2020 154.07 156.47 153.65 156.18 938,469 +4.67(+3.08%)
Oct 06, 2020 154.18 155.03 151.40 151.51 1,183,977 -2.22(-1.45%)
Oct 05, 2020 151.63 154.15 149.52 153.73 809,287 +4.09(+2.73%)
Oct 02, 2020 145.31 152.05 144.30 149.65 799,886 +1.98(+1.34%)
Oct 01, 2020 148.53 150.20 146.37 147.67 873,473 +0.39(+0.27%)
Sep 30, 2020 147.31 149.89 146.21 147.28 974,374 +0.65(+0.45%)
Sep 29, 2020 149.09 149.39 146.13 146.62 1,018,595 -2.35(-1.58%)
Sep 28, 2020 147.58 150.20 146.91 148.98 1,258,046 +3.76(+2.59%)
Sep 25, 2020 141.76 146.42 141.60 145.22 787,881 +2.46(+1.72%)
Sep 24, 2020 141.99 145.07 140.74 142.76 879,834 +0.45(+0.32%)
Sep 23, 2020 143.41 145.39 142.01 142.30 1,085,555 -0.67(-0.47%)
Sep 22, 2020 140.59 143.06 139.75 142.97 788,344 +2.75(+1.96%)
Sep 21, 2020 141.72 142.43 138.19 140.22 1,402,132 -5.36(-3.68%)
Sep 18, 2020 148.64 149.69 145.11 145.58 2,494,261 -3.56(-2.39%)
Sep 17, 2020 147.76 151.71 146.09 149.14 1,117,772 -1.01(-0.67%)
Sep 16, 2020 148.61 151.95 147.75 150.15 919,040 +2.29(+1.55%)
Sep 15, 2020 148.12 149.59 147.17 147.86 771,932 +0.45(+0.30%)
Sep 14, 2020 146.74 148.65 146.29 147.41 921,414 +3.03(+2.10%)
Sep 11, 2020 142.89 145.67 142.38 144.38 713,873 +1.61(+1.13%)
Sep 10, 2020 143.64 146.20 142.24 142.78 909,816 -0.33(-0.23%)
Sep 09, 2020 142.19 144.97 142.19 143.10 1,061,696 +1.82(+1.29%)
Sep 08, 2020 143.79 144.50 140.72 141.28 1,071,499 -4.11(-2.83%)
Sep 04, 2020 147.94 148.59 143.39 145.40 719,820 -0.36(-0.25%)
Sep 03, 2020 151.25 151.40 144.37 145.76 1,023,133 -5.19(-3.44%)
Sep 02, 2020 150.36 152.77 149.84 150.96 1,237,684 +0.83(+0.55%)
Sep 01, 2020 145.63 150.60 145.56 150.13 1,273,373 +3.67(+2.50%)
Aug 31, 2020 149.68 149.68 146.31 146.46 1,067,001 -3.20(-2.14%)
Aug 28, 2020 146.23 149.71 145.72 149.66 1,636,649 +5.46(+3.79%)
Aug 27, 2020 145.68 146.22 144.11 144.20 503,568 -0.20(-0.14%)
Aug 26, 2020 144.12 145.06 143.35 144.40 741,367 -0.01(-0.01%)
Aug 25, 2020 145.88 146.17 143.37 144.40 591,035 -0.60(-0.41%)
Aug 24, 2020 144.80 145.61 144.13 145.00 845,390 +1.08(+0.75%)
Aug 21, 2020 142.99 144.48 142.58 143.93 631,411 +0.93(+0.65%)
Aug 20, 2020 142.16 143.35 141.29 142.99 858,403 -0.74(-0.52%)
Aug 19, 2020 144.77 145.38 143.35 143.74 664,401 -0.86(-0.59%)
Aug 18, 2020 144.49 146.43 144.27 144.59 1,048,857 +0.14(+0.09%)
Aug 17, 2020 143.76 144.83 143.24 144.46 758,996 +0.90(+0.62%)
Aug 14, 2020 142.80 144.65 141.98 143.56 768,776 +0.34(+0.24%)
Aug 13, 2020 143.81 144.87 143.15 143.22 1,008,533 -1.75(-1.21%)
Aug 12, 2020 147.10 147.36 144.01 144.97 930,306 -0.97(-0.66%)
Aug 11, 2020 146.09 148.50 145.25 145.94 1,802,379 +1.30(+0.90%)
Aug 10, 2020 142.41 145.34 141.97 144.64 1,771,470 +2.45(+1.72%)
Aug 07, 2020 140.31 142.27 139.54 142.19 846,748 +2.01(+1.43%)
Aug 06, 2020 141.57 142.37 139.92 140.18 773,269 -2.04(-1.44%)
Aug 05, 2020 140.73 142.77 140.52 142.22 1,005,820 +2.40(+1.71%)
Aug 04, 2020 139.10 141.01 138.86 139.83 1,072,578 +0.23(+0.16%)
Aug 03, 2020 139.49 140.90 138.34 139.60 979,464 +0.98(+0.70%)
Jul 31, 2020 139.24 139.65 134.61 138.63 1,723,802 -1.03(-0.74%)
Jul 30, 2020 139.32 142.08 136.09 139.66 1,273,606 -1.47(-1.04%)
Jul 29, 2020 138.58 141.27 138.58 141.12 1,664,473 +3.05(+2.21%)
Jul 28, 2020 141.38 141.64 137.71 138.07 1,646,499 -4.43(-3.11%)
Jul 27, 2020 138.13 143.16 137.05 142.50 1,275,285 +4.25(+3.07%)
Jul 24, 2020 138.07 138.72 136.16 138.26 1,592,962 +0.50(+0.36%)
Jul 23, 2020 138.27 139.47 136.75 137.76 1,214,930 +0.05(+0.03%)
Jul 22, 2020 138.97 140.31 137.30 137.71 1,204,373 -1.34(-0.96%)
Jul 21, 2020 139.00 139.94 137.54 139.05 919,839 +1.43(+1.04%)
Jul 20, 2020 137.69 138.34 136.08 137.62 842,852 -1.04(-0.75%)
Jul 17, 2020 139.21 139.54 137.92 138.66 668,905 +0.49(+0.35%)
Jul 16, 2020 136.59 138.77 134.84 138.17 1,022,459 +1.18(+0.86%)
Jul 15, 2020 135.72 138.26 134.42 136.99 1,542,593 +4.59(+3.47%)
Jul 14, 2020 127.76 132.88 126.49 132.40 1,251,018 +3.97(+3.09%)
Jul 13, 2020 127.86 131.77 127.01 128.43 1,284,059 +1.92(+1.51%)
Jul 10, 2020 124.48 126.66 123.97 126.51 717,900 +2.60(+2.10%)
Jul 09, 2020 125.65 126.30 122.21 123.91 952,182 -2.03(-1.61%)
Jul 08, 2020 126.07 126.41 123.97 125.93 807,111 +0.35(+0.28%)
Jul 07, 2020 125.96 126.59 124.75 125.58 903,803 -1.99(-1.56%)
Jul 06, 2020 127.89 128.56 126.10 127.57 981,057 +2.67(+2.14%)
Jul 02, 2020 124.78 128.35 123.71 124.90 1,078,786 +2.29(+1.87%)
Jul 01, 2020 126.06 127.21 122.01 122.61 1,422,193 -3.41(-2.70%)
Jun 30, 2020 122.46 126.80 122.30 126.02 1,542,583 +2.95(+2.39%)
Jun 29, 2020 124.71 125.14 122.17 123.08 1,281,340 -0.13(-0.11%)
Jun 26, 2020 121.93 123.61 120.49 123.21 2,013,129 +0.61(+0.50%)
Jun 25, 2020 117.53 122.97 117.14 122.60 1,788,901 +4.07(+3.43%)
Jun 24, 2020 120.99 121.48 117.43 118.53 1,247,492 -4.15(-3.38%)
Jun 23, 2020 124.07 124.55 122.56 122.68 1,047,379 +0.24(+0.20%)
Jun 22, 2020 120.27 122.79 119.20 122.43 1,158,832 +1.35(+1.11%)
Jun 19, 2020 126.58 126.91 121.09 121.09 2,611,915 -2.57(-2.08%)
Jun 18, 2020 121.24 125.06 120.26 123.65 1,679,902 +1.31(+1.07%)
Jun 17, 2020 125.43 125.94 121.85 122.34 1,190,430 -2.72(-2.18%)
Jun 16, 2020 128.74 130.17 122.45 125.06 1,834,299 +2.66(+2.17%)
Jun 15, 2020 113.32 122.83 112.78 122.41 2,232,409 +3.88(+3.27%)
Jun 12, 2020 121.82 123.09 114.07 118.53 2,880,782 +2.39(+2.06%)
Jun 11, 2020 117.12 121.03 115.33 116.14 2,022,821 -7.26(-5.88%)
Jun 10, 2020 127.37 127.41 123.36 123.40 1,797,883 -4.29(-3.36%)
Jun 09, 2020 130.84 131.99 127.50 127.69 2,574,645 -6.33(-4.72%)
Jun 08, 2020 133.40 137.25 133.00 134.02 2,208,928 +1.44(+1.08%)
Jun 05, 2020 136.20 139.62 131.80 132.59 2,489,039 +3.74(+2.91%)
Jun 04, 2020 123.79 128.97 123.17 128.84 1,518,590 +4.11(+3.30%)
Jun 03, 2020 121.00 128.16 121.00 124.73 1,916,387 +6.17(+5.21%)
Jun 02, 2020 114.78 118.55 113.98 118.55 1,439,463 +5.45(+4.82%)
Jun 01, 2020 113.05 114.62 111.73 113.10 1,201,785 +0.30(+0.26%)
May 29, 2020 112.61 114.54 109.52 112.80 2,060,407 -0.94(-0.82%)
May 28, 2020 120.29 120.51 113.48 113.74 1,414,886 -5.71(-4.78%)
May 27, 2020 120.20 123.02 118.12 119.45 2,973,134 +4.26(+3.70%)
May 26, 2020 115.00 116.40 113.27 115.19 2,034,836 +5.94(+5.44%)
May 22, 2020 111.49 111.82 108.69 109.24 1,708,869 -1.83(-1.64%)
May 21, 2020 113.86 115.13 110.59 111.07 1,372,446 -3.25(-2.84%)
May 20, 2020 111.21 115.09 111.21 114.31 2,260,032 +4.71(+4.30%)
May 19, 2020 112.40 112.47 107.49 109.60 2,450,429 +1.11(+1.02%)
May 18, 2020 101.77 109.13 101.56 108.50 2,100,722 +11.53(+11.89%)
May 15, 2020 92.81 98.70 92.44 96.97 2,032,604 +3.05(+3.25%)
May 14, 2020 89.97 94.19 87.80 93.92 2,613,355 +1.85(+2.01%)
May 13, 2020 97.09 97.11 90.98 92.07 2,218,234 -5.69(-5.82%)
May 12, 2020 100.18 101.82 97.76 97.76 2,873,120 -4.37(-4.28%)
May 11, 2020 104.00 104.76 100.74 102.13 1,653,988 -3.37(-3.20%)
May 08, 2020 100.71 105.66 100.56 105.50 3,398,165 +6.61(+6.68%)
May 07, 2020 96.51 99.34 96.51 98.89 3,050,380 +3.48(+3.65%)
May 06, 2020 96.42 97.07 94.29 95.41 1,807,358 -0.91(-0.94%)
May 05, 2020 94.89 97.69 94.26 96.32 2,478,973 +2.87(+3.07%)
May 04, 2020 94.28 95.75 91.27 93.45 2,551,707 -2.31(-2.41%)
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.