Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stanley Black & Decker (NY: SWK )

91.17 +0.21 (+0.23%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 30, 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 (%)
Oct 31, 2018 100.37 103.38 100.18 101.81 3,611,375 +2.91(+2.94%)
Oct 30, 2018 95.44 99.09 94.77 98.90 2,382,238 +4.14(+4.37%)
Oct 29, 2018 97.27 98.97 93.46 94.76 2,314,526 -1.54(-1.60%)
Oct 26, 2018 98.60 99.26 94.52 96.30 3,530,764 -4.06(-4.05%)
Oct 25, 2018 94.09 101.87 92.98 100.36 4,171,292 +1.56(+1.57%)
Oct 24, 2018 103.17 103.43 98.72 98.80 2,493,676 -3.49(-3.42%)
Oct 23, 2018 101.11 103.17 99.34 102.30 2,335,108 -0.65(-0.63%)
Oct 22, 2018 103.98 104.17 102.67 102.94 1,548,463 -0.25(-0.24%)
Oct 19, 2018 105.42 106.02 102.60 103.19 1,689,044 -2.05(-1.95%)
Oct 18, 2018 106.72 107.04 103.72 105.24 3,344,483 -2.73(-2.52%)
Oct 17, 2018 111.53 111.64 107.60 107.97 3,875,288 -3.96(-3.54%)
Oct 16, 2018 112.45 113.26 111.43 111.93 1,526,199 +0.21(+0.19%)
Oct 15, 2018 112.86 113.26 111.67 111.72 1,476,468 -1.67(-1.47%)
Oct 12, 2018 116.38 116.51 111.27 113.39 2,306,041 -1.01(-0.88%)
Oct 11, 2018 113.79 118.92 113.36 114.39 3,005,527 +0.60(+0.53%)
Oct 10, 2018 117.68 117.75 113.55 113.79 2,191,213 -3.89(-3.30%)
Oct 09, 2018 122.61 123.16 117.39 117.68 2,167,379 -5.70(-4.62%)
Oct 08, 2018 124.11 124.46 121.84 123.37 1,352,343 -1.33(-1.06%)
Oct 05, 2018 127.10 127.35 123.68 124.70 1,256,998 -2.25(-1.77%)
Oct 04, 2018 127.92 128.04 125.95 126.95 1,187,735 -1.28(-1.00%)
Oct 03, 2018 129.46 130.04 127.98 128.22 1,053,282 -0.66(-0.52%)
Oct 02, 2018 128.47 129.07 127.73 128.89 965,612 +0.21(+0.16%)
Oct 01, 2018 128.60 129.62 127.92 128.68 1,379,425 +0.72(+0.57%)
Sep 28, 2018 128.72 129.14 127.70 127.95 1,039,200 -0.89(-0.69%)
Sep 27, 2018 130.41 130.62 128.68 128.84 922,271 -1.28(-0.99%)
Sep 26, 2018 130.26 131.04 129.46 130.13 1,412,753 -0.21(-0.16%)
Sep 25, 2018 132.37 132.53 130.11 130.34 2,443,002 -2.03(-1.53%)
Sep 24, 2018 134.57 134.67 131.46 132.36 2,671,886 -2.51(-1.86%)
Sep 21, 2018 135.14 135.62 133.74 134.87 1,900,547 +0.46(+0.34%)
Sep 20, 2018 133.30 134.70 132.80 134.41 1,987,195 +1.77(+1.34%)
Sep 19, 2018 131.87 133.54 131.61 132.63 1,861,449 +0.91(+0.69%)
Sep 18, 2018 130.74 131.89 129.45 131.73 1,527,446 +1.37(+1.05%)
Sep 17, 2018 130.16 130.69 129.23 130.35 1,551,550 +0.74(+0.57%)
Sep 14, 2018 128.75 130.54 128.75 129.61 1,818,601 +0.86(+0.66%)
Sep 13, 2018 128.19 129.13 127.71 128.76 1,404,689 +1.31(+1.03%)
Sep 12, 2018 124.10 127.60 123.50 127.44 1,696,480 +3.51(+2.83%)
Sep 11, 2018 123.98 124.60 122.54 123.93 694,488 -0.44(-0.35%)
Sep 10, 2018 122.47 124.92 122.47 124.37 1,078,012 +2.74(+2.26%)
Sep 07, 2018 122.47 122.57 120.65 121.63 969,386 -1.50(-1.22%)
Sep 06, 2018 123.61 124.69 122.16 123.13 1,225,004 -0.67(-0.54%)
Sep 05, 2018 121.76 124.06 121.47 123.80 1,191,389 +2.03(+1.66%)
Sep 04, 2018 121.76 122.10 120.11 121.78 1,507,780 -0.44(-0.36%)
Aug 31, 2018 122.22 122.22 122.22 0 -0.44(-0.36%)
Aug 30, 2018 125.51 126.03 122.38 122.66 1,245,286 -2.92(-2.33%)
Aug 29, 2018 126.11 126.74 125.51 125.58 1,370,244 -0.61(-0.48%)
Aug 28, 2018 125.93 126.50 125.36 126.19 1,347,368 +0.66(+0.53%)
Aug 27, 2018 123.16 125.63 123.16 125.53 1,207,300 +2.93(+2.39%)
Aug 24, 2018 122.10 122.65 121.11 122.60 847,191 +1.19(+0.98%)
Aug 23, 2018 123.50 123.50 121.09 121.41 1,402,758 -2.12(-1.72%)
Aug 22, 2018 125.78 125.87 123.34 123.53 1,303,279 -2.57(-2.04%)
Aug 21, 2018 123.89 126.85 123.86 126.11 1,115,357 +2.31(+1.87%)
Aug 20, 2018 123.33 124.56 123.33 123.79 803,300 +0.83(+0.67%)
Aug 17, 2018 122.10 123.20 122.10 122.97 1,036,107 +1.04(+0.86%)
Aug 16, 2018 121.08 122.42 120.80 121.92 1,008,193 +1.60(+1.33%)
Aug 15, 2018 119.11 120.58 118.07 120.32 1,101,278 +0.31(+0.26%)
Aug 14, 2018 119.79 120.61 119.40 120.01 1,055,545 +0.77(+0.64%)
Aug 13, 2018 121.11 121.50 118.56 119.24 1,158,974 -1.85(-1.53%)
Aug 10, 2018 122.89 122.89 120.57 121.10 1,015,870 -2.27(-1.84%)
Aug 09, 2018 124.74 124.74 123.11 123.37 1,514,606 -1.21(-0.97%)
Aug 08, 2018 126.11 126.26 124.35 124.58 1,214,591 -1.61(-1.28%)
Aug 07, 2018 126.61 127.42 126.03 126.18 1,066,441 +0.08(+0.06%)
Aug 06, 2018 126.02 126.31 125.30 126.11 822,927 +0.43(+0.34%)
Aug 03, 2018 125.43 126.00 124.57 125.68 1,040,591 +0.59(+0.47%)
Aug 02, 2018 125.24 125.75 124.03 125.09 1,006,320 -0.77(-0.61%)
Aug 01, 2018 129.39 129.98 125.60 125.85 1,585,075 -4.14(-3.18%)
Jul 31, 2018 126.98 130.30 126.51 129.99 2,684,399 +3.85(+3.05%)
Jul 30, 2018 126.51 127.85 125.89 126.14 2,290,051 -0.75(-0.59%)
Jul 27, 2018 125.70 127.03 125.59 126.89 2,162,591 +1.17(+0.93%)
Jul 26, 2018 122.71 126.02 122.44 125.72 2,455,832 +3.61(+2.96%)
Jul 25, 2018 121.64 122.41 120.11 122.11 2,236,153 +0.23(+0.19%)
Jul 24, 2018 121.36 122.48 120.77 121.88 2,599,645 +1.26(+1.05%)
Jul 23, 2018 124.80 125.33 119.86 120.62 3,366,774 -4.82(-3.84%)
Jul 20, 2018 124.66 126.38 121.89 125.44 4,818,887 +3.98(+3.28%)
Jul 19, 2018 119.54 121.75 118.75 121.45 2,741,345 +1.20(+1.00%)
Jul 18, 2018 118.53 120.70 117.72 120.25 2,194,770 +2.23(+1.89%)
Jul 17, 2018 116.35 118.06 115.59 118.03 1,517,350 +1.04(+0.89%)
Jul 16, 2018 117.84 118.21 116.31 116.98 799,958 -0.92(-0.78%)
Jul 13, 2018 116.63 118.53 116.63 117.91 948,339 +0.83(+0.71%)
Jul 12, 2018 117.08 117.66 115.70 117.08 1,131,477 +0.92(+0.79%)
Jul 11, 2018 117.13 117.55 114.95 116.16 1,558,510 -3.02(-2.53%)
Jul 10, 2018 118.57 120.37 117.55 119.17 1,261,575 +1.12(+0.95%)
Jul 09, 2018 116.03 119.03 115.92 118.05 1,704,261 +2.26(+1.95%)
Jul 06, 2018 116.04 116.66 115.10 115.79 841,259 -0.67(-0.57%)
Jul 05, 2018 115.15 116.54 114.45 116.46 1,333,703 +1.80(+1.57%)
Jul 03, 2018 114.66 114.66 114.66 0 -0.54(-0.47%)
Jul 02, 2018 114.67 115.67 113.55 115.20 1,430,465 -0.30(-0.26%)
Jun 29, 2018 117.47 118.23 115.38 115.50 1,557,784 -1.29(-1.10%)
Jun 28, 2018 117.06 117.57 115.82 116.79 1,745,539 -0.09(-0.07%)
Jun 27, 2018 117.78 118.63 116.68 116.88 1,811,444 -0.45(-0.39%)
Jun 26, 2018 117.52 118.64 116.91 117.33 1,599,157 +0.85(+0.73%)
Jun 25, 2018 116.99 117.06 115.18 116.48 1,381,380 -0.93(-0.79%)
Jun 22, 2018 117.54 118.20 116.54 117.41 1,670,879 +1.22(+1.05%)
Jun 21, 2018 118.88 118.88 115.77 116.19 1,879,020 -2.77(-2.32%)
Jun 20, 2018 120.27 120.30 118.75 118.96 1,479,546 -0.85(-0.71%)
Jun 19, 2018 121.48 121.67 119.31 119.81 1,798,985 -3.02(-2.46%)
Jun 18, 2018 122.32 123.28 122.05 122.83 808,458 -0.63(-0.51%)
Jun 15, 2018 123.54 121.05 123.45 2,533,909 -0.30(-0.24%)
Jun 14, 2018 124.80 125.32 123.53 123.75 1,392,199 -0.52(-0.42%)
Jun 13, 2018 125.55 125.79 124.23 124.27 1,169,241 -1.39(-1.11%)
Jun 12, 2018 126.07 126.64 125.36 125.66 984,887 +0.06(+0.05%)
Jun 11, 2018 126.58 127.57 125.27 125.60 880,757 -0.83(-0.65%)
Jun 08, 2018 126.06 126.60 125.24 126.43 966,275 +0.50(+0.39%)
Jun 07, 2018 124.70 126.62 124.59 125.93 1,834,532 +1.83(+1.47%)
Jun 06, 2018 124.27 122.92 124.11 1,052,439 +0.80(+0.65%)
Jun 05, 2018 123.03 124.06 122.73 123.31 1,275,293 +0.28(+0.23%)
Jun 04, 2018 123.28 123.61 122.02 123.03 1,193,984 +0.44(+0.36%)
Jun 01, 2018 121.68 123.65 121.51 122.59 1,024,894 +2.03(+1.68%)
May 31, 2018 124.86 124.86 120.53 120.56 1,785,315 -4.14(-3.32%)
May 30, 2018 123.87 125.05 123.56 124.70 859,542 +1.44(+1.17%)
May 29, 2018 125.67 126.28 122.55 123.26 1,259,659 -3.71(-2.92%)
May 25, 2018 126.97 126.97 126.97 0 +0.23(+0.18%)
May 24, 2018 126.63 127.01 124.98 126.73 1,003,889 -0.30(-0.23%)
May 23, 2018 126.89 127.05 125.70 127.03 1,398,264 -0.72(-0.56%)
May 22, 2018 128.16 128.56 127.52 127.75 1,207,570 -0.46(-0.36%)
May 21, 2018 126.21 128.91 126.07 128.21 1,792,647 +2.81(+2.24%)
May 18, 2018 123.95 126.00 123.95 125.39 2,440,364 +1.44(+1.16%)
May 17, 2018 122.40 124.07 121.97 123.95 1,172,336 +1.52(+1.24%)
May 16, 2018 123.37 123.91 122.24 122.44 1,086,649 -0.67(-0.54%)
May 15, 2018 123.72 123.73 122.64 123.11 1,013,781 -1.11(-0.89%)
May 14, 2018 124.68 125.10 123.57 124.21 725,531 -0.21(-0.17%)
May 11, 2018 123.75 124.53 123.22 124.42 652,047 +0.48(+0.39%)
May 10, 2018 123.66 124.18 122.81 123.94 1,339,596 +1.06(+0.86%)
May 09, 2018 122.20 122.98 121.09 122.88 1,294,783 +0.93(+0.76%)
May 08, 2018 120.62 122.00 120.01 121.95 1,558,599 +1.49(+1.24%)
May 07, 2018 122.04 122.10 120.30 120.47 1,631,950 -1.06(-0.87%)
May 04, 2018 120.08 121.98 119.44 121.52 1,242,925 +0.87(+0.72%)
May 03, 2018 120.47 121.39 119.32 120.66 1,136,766 -0.30(-0.25%)
May 02, 2018 121.58 122.49 120.83 120.96 1,369,324 -0.81(-0.67%)
May 01, 2018 121.46 121.99 119.07 121.77 2,501,944 -0.82(-0.67%)
Apr 30, 2018 125.83 125.83 122.34 122.59 1,915,484 -2.56(-2.05%)
Apr 27, 2018 124.59 125.63 123.21 125.16 1,891,515 +0.44(+0.35%)
Apr 26, 2018 124.02 125.31 122.30 124.72 2,432,458 +0.72(+0.58%)
Apr 25, 2018 122.39 124.36 121.43 124.00 2,560,697 +1.39(+1.13%)
Apr 24, 2018 124.17 125.97 120.47 122.61 3,953,844 -0.74(-0.60%)
Apr 23, 2018 124.68 125.43 122.48 123.35 3,342,370 -1.52(-1.21%)
Apr 20, 2018 128.83 129.97 124.33 124.86 3,975,699 -8.97(-6.70%)
Apr 19, 2018 136.24 136.59 132.14 133.83 2,323,703 -2.43(-1.79%)
Apr 18, 2018 134.75 137.21 134.28 136.27 1,370,028 +2.20(+1.64%)
Apr 17, 2018 133.31 134.79 133.05 134.07 1,848,498 +1.47(+1.11%)
Apr 16, 2018 132.56 133.37 131.66 132.59 907,884 +1.11(+0.84%)
Apr 13, 2018 131.97 132.15 130.84 131.49 718,397 +0.51(+0.39%)
Apr 12, 2018 131.17 132.18 130.79 130.98 1,131,338 +0.49(+0.38%)
Apr 11, 2018 130.15 131.25 129.75 130.48 1,001,907 -0.96(-0.73%)
Apr 10, 2018 131.05 133.13 130.73 131.44 1,256,858 +1.97(+1.52%)
Apr 09, 2018 130.65 131.88 129.17 129.47 758,357 -0.12(-0.09%)
Apr 06, 2018 132.38 133.31 127.68 129.59 1,380,064 -4.00(-2.99%)
Apr 05, 2018 134.15 134.61 132.77 133.59 1,031,817 +0.36(+0.27%)
Apr 04, 2018 128.88 133.66 127.72 133.23 1,388,533 +1.80(+1.37%)
Apr 03, 2018 130.67 131.47 129.22 131.43 1,331,555 +1.32(+1.01%)
Apr 02, 2018 132.63 132.81 128.41 130.11 1,387,494 -2.54(-1.91%)
Mar 29, 2018 132.65 132.65 132.65 0 +2.04(+1.56%)
Mar 28, 2018 131.62 132.29 130.01 130.60 1,368,978 -1.35(-1.02%)
Mar 27, 2018 135.54 135.59 131.26 131.95 1,284,862 -3.53(-2.61%)
Mar 26, 2018 132.98 135.76 132.43 135.49 1,198,567 +4.48(+3.42%)
Mar 23, 2018 133.99 134.85 130.82 131.01 1,151,940 -2.73(-2.04%)
Mar 22, 2018 137.20 137.95 133.36 133.74 1,254,413 -5.00(-3.61%)
Mar 21, 2018 137.25 140.19 137.10 138.74 1,604,337 +1.48(+1.08%)
Mar 20, 2018 136.45 137.89 136.03 137.26 1,189,499 +1.02(+0.75%)
Mar 19, 2018 137.31 137.54 133.87 136.24 1,286,402 -1.46(-1.06%)
Mar 16, 2018 136.72 138.09 135.89 137.70 1,728,693 +1.06(+0.78%)
Mar 15, 2018 136.15 137.00 135.51 136.64 933,172 +0.87(+0.64%)
Mar 14, 2018 136.72 137.80 135.12 135.77 1,112,039 +0.16(+0.12%)
Mar 13, 2018 136.71 137.83 135.15 135.62 1,203,444 -1.03(-0.75%)
Mar 12, 2018 138.84 138.84 136.19 136.65 1,253,700 -1.87(-1.35%)
Mar 09, 2018 136.59 138.98 136.26 138.52 1,863,798 +2.65(+1.95%)
Mar 08, 2018 135.63 136.34 134.73 135.87 1,044,140 +0.80(+0.59%)
Mar 07, 2018 135.87 135.07 2,070,359 +2.71(+2.05%)
Mar 06, 2018 131.88 132.79 130.65 132.36 1,984,088 +1.09(+0.83%)
Mar 05, 2018 130.60 131.92 129.30 131.27 2,167,050 -0.29(-0.22%)
Mar 02, 2018 130.96 132.17 129.14 131.56 1,786,456 -0.34(-0.26%)
Mar 01, 2018 137.14 138.14 131.78 131.90 2,182,091 -5.38(-3.92%)
Feb 28, 2018 140.44 140.44 137.17 137.28 1,291,357 -2.12(-1.52%)
Feb 27, 2018 140.50 142.24 139.39 139.40 1,116,583 -1.16(-0.83%)
Feb 26, 2018 138.71 140.94 138.71 140.56 1,016,008 +1.78(+1.28%)
Feb 23, 2018 138.61 138.87 136.95 138.79 1,040,623 +1.03(+0.74%)
Feb 22, 2018 137.37 137.76 755,043 -0.51(-0.37%)
Feb 21, 2018 137.06 140.33 137.06 138.27 1,327,644 +0.97(+0.71%)
Feb 20, 2018 137.04 138.18 136.67 137.30 1,065,803 -0.48(-0.35%)
Feb 16, 2018 137.78 137.78 137.78 0 -0.31(-0.22%)
Feb 15, 2018 138.65 138.75 137.19 138.09 1,103,959 +0.74(+0.54%)
Feb 14, 2018 134.79 137.62 134.46 137.35 1,321,653 +1.90(+1.40%)
Feb 13, 2018 135.68 136.19 134.65 135.45 1,067,504 -0.84(-0.61%)
Feb 12, 2018 133.78 137.32 133.41 136.29 1,454,674 +3.28(+2.47%)
Feb 09, 2018 133.19 134.05 128.81 133.00 2,360,014 +1.18(+0.90%)
Feb 08, 2018 137.55 137.78 131.68 131.82 2,162,754 -5.93(-4.31%)
Feb 07, 2018 139.41 139.60 137.68 137.75 1,510,333 -1.62(-1.16%)
Feb 06, 2018 134.12 139.69 132.59 139.37 2,201,265 +1.19(+0.86%)
Feb 05, 2018 140.92 141.83 135.93 138.18 2,385,213 -3.10(-2.20%)
Feb 02, 2018 143.29 143.29 140.69 141.29 1,518,259 -2.53(-1.76%)
Feb 01, 2018 142.31 144.66 141.53 143.82 1,488,551 +0.47(+0.33%)
Jan 31, 2018 144.37 144.87 142.89 143.35 1,706,771 -0.11(-0.08%)
Jan 30, 2018 144.61 145.14 143.32 143.46 1,251,703 -1.84(-1.27%)
Jan 29, 2018 146.01 146.38 144.58 145.31 1,390,604 -1.05(-0.72%)
Jan 26, 2018 146.29 147.43 145.97 146.36 2,034,000 +0.48(+0.33%)
Jan 25, 2018 147.35 147.49 144.25 145.88 2,351,528 -1.23(-0.84%)
Jan 24, 2018 150.50 151.68 147.03 147.11 2,548,475 -2.85(-1.90%)
Jan 23, 2018 151.85 151.98 149.31 149.96 1,666,200 -1.16(-0.76%)
Jan 22, 2018 151.82 152.31 149.45 151.11 1,020,560 -0.59(-0.39%)
Jan 19, 2018 151.43 152.01 150.93 151.70 1,270,297 +1.00(+0.66%)
Jan 18, 2018 150.29 151.53 150.03 150.70 963,142 +0.85(+0.57%)
Jan 17, 2018 148.32 150.15 148.10 149.84 1,018,713 +2.37(+1.61%)
Jan 16, 2018 150.40 150.40 147.01 147.47 985,651 -2.08(-1.39%)
Jan 12, 2018 149.55 149.55 149.55 0 +0.77(+0.52%)
Jan 11, 2018 148.08 148.83 147.50 148.78 541,692 +1.28(+0.87%)
Jan 10, 2018 147.50 895,782 -2.22(-1.48%)
Jan 09, 2018 149.39 150.80 149.24 149.71 779,142 +0.82(+0.55%)
Jan 08, 2018 146.96 149.09 146.82 148.90 938,229 +1.79(+1.22%)
Jan 05, 2018 146.90 147.49 145.88 147.10 1,781,705 +0.68(+0.47%)
Jan 04, 2018 146.12 147.62 146.06 146.42 974,806 +0.57(+0.39%)
Jan 03, 2018 144.88 145.97 144.04 145.85 972,917 +0.53(+0.37%)
Jan 02, 2018 147.05 147.20 144.92 145.32 1,014,987 -1.02(-0.70%)
Dec 29, 2017 146.33 146.33 146.33 0 -0.29(-0.20%)
Dec 28, 2017 146.20 146.66 145.30 146.63 620,043 +1.16(+0.80%)
Dec 27, 2017 144.92 145.91 144.88 145.46 419,930 +0.75(+0.52%)
Dec 26, 2017 144.88 145.22 144.32 144.71 607,320 +0.30(+0.21%)
Dec 22, 2017 146.09 146.32 144.20 144.41 581,102 -1.38(-0.95%)
Dec 21, 2017 146.16 146.16 145.07 145.79 543,889 +0.04(+0.03%)
Dec 20, 2017 146.12 146.24 145.44 145.75 1,000,297 +0.31(+0.21%)
Dec 19, 2017 144.70 145.78 144.00 145.44 1,162,335 +0.90(+0.62%)
Dec 18, 2017 143.80 144.94 142.81 144.54 1,304,811 +1.64(+1.15%)
Dec 15, 2017 143.13 144.02 142.74 142.90 1,469,465 +0.66(+0.47%)
Dec 14, 2017 143.58 143.91 142.19 142.24 766,800 -0.96(-0.67%)
Dec 13, 2017 143.11 144.23 142.92 143.19 1,144,272 +0.09(+0.06%)
Dec 12, 2017 143.11 144.88 142.99 143.11 977,072 -0.82(-0.57%)
Dec 11, 2017 144.72 144.83 143.82 143.93 971,000 -0.66(-0.45%)
Dec 08, 2017 145.97 145.97 143.65 144.58 1,269,520 -0.60(-0.42%)
Dec 07, 2017 145.08 146.31 144.79 145.19 1,080,331 -0.09(-0.07%)
Dec 06, 2017 145.47 145.75 144.44 145.28 677,505 +0.11(+0.08%)
Dec 05, 2017 146.25 147.02 145.07 145.17 1,336,025 -1.27(-0.87%)
Dec 04, 2017 146.43 147.38 145.91 146.44 1,503,739 +0.93(+0.64%)
Dec 01, 2017 146.12 146.89 143.60 145.51 1,019,817 -0.78(-0.53%)
Nov 30, 2017 144.48 146.48 144.02 146.28 1,376,459 +2.28(+1.59%)
Nov 29, 2017 145.34 145.35 143.33 144.00 1,217,816 -1.28(-0.88%)
Nov 28, 2017 142.61 145.34 142.49 145.28 986,495 +2.76(+1.94%)
Nov 27, 2017 142.85 143.22 142.34 142.52 714,517 -0.09(-0.06%)
Nov 24, 2017 143.03 143.22 142.25 142.60 265,708 +0.00(+0.00%)
Nov 22, 2017 142.78 143.43 142.22 142.60 768,261 +0.00(+0.00%)
Nov 21, 2017 142.01 142.86 141.56 142.60 773,798 +1.27(+0.90%)
Nov 20, 2017 140.69 141.45 140.35 141.33 757,467 +1.06(+0.76%)
Nov 17, 2017 140.02 141.20 139.34 140.27 961,249 +0.24(+0.17%)
Nov 16, 2017 140.46 141.28 139.93 140.03 1,094,055 -0.39(-0.27%)
Nov 15, 2017 140.10 140.78 139.12 140.41 749,149 -0.58(-0.41%)
Nov 14, 2017 140.53 141.47 140.29 140.99 1,072,629 +0.12(+0.09%)
Nov 13, 2017 139.24 140.96 138.97 140.87 709,776 +0.86(+0.61%)
Nov 10, 2017 138.98 141.18 138.98 140.01 735,784 +0.10(+0.07%)
Nov 09, 2017 141.06 141.38 139.03 139.91 864,311 -2.47(-1.73%)
Nov 08, 2017 141.09 142.94 140.93 142.37 1,236,497 +0.45(+0.31%)
Nov 07, 2017 141.92 144.55 141.14 141.93 1,870,065 +1.41(+1.00%)
Nov 06, 2017 140.00 140.89 139.91 140.52 1,751,250 +0.37(+0.26%)
Nov 03, 2017 139.40 140.36 138.89 140.15 1,008,225 +1.13(+0.82%)
Nov 02, 2017 138.88 139.66 137.84 139.01 1,083,068 +0.66(+0.48%)
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.