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

Stanley Black & Decker (NY: SWK )

91.90 +0.50 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2022 73.87 75.21 73.23 74.27 6,051,575 -0.02(-0.03%)
Oct 28, 2022 71.43 74.39 70.85 74.29 2,967,811 +2.69(+3.75%)
Oct 27, 2022 68.53 74.18 68.49 71.60 6,216,516 -3.43(-4.58%)
Oct 26, 2022 74.84 75.68 74.41 75.03 3,119,408 +0.39(+0.52%)
Oct 25, 2022 71.91 74.65 71.91 74.65 1,793,943 +2.79(+3.88%)
Oct 24, 2022 70.06 72.09 69.29 71.86 2,157,967 +1.88(+2.69%)
Oct 21, 2022 68.64 70.13 67.74 69.97 1,974,331 +1.70(+2.49%)
Oct 20, 2022 70.47 71.88 68.20 68.27 1,884,668 -1.84(-2.62%)
Oct 19, 2022 72.30 72.69 69.23 70.10 2,032,955 -3.07(-4.19%)
Oct 18, 2022 74.15 74.81 71.90 73.17 2,484,173 +0.81(+1.12%)
Oct 17, 2022 74.40 74.64 72.21 72.36 1,749,847 -0.06(-0.08%)
Oct 14, 2022 72.90 73.64 71.95 72.41 1,607,347 -0.48(-0.66%)
Oct 13, 2022 69.22 73.60 66.46 72.90 2,804,175 +1.25(+1.74%)
Oct 12, 2022 71.92 72.60 70.50 71.65 2,302,232 -0.88(-1.21%)
Oct 11, 2022 72.91 73.99 71.90 72.53 2,541,889 -0.56(-0.76%)
Oct 10, 2022 74.13 74.21 72.18 73.09 1,385,800 -0.26(-0.36%)
Oct 07, 2022 75.59 75.71 73.09 73.35 1,944,474 -3.35(-4.37%)
Oct 06, 2022 77.74 78.53 76.29 76.70 1,400,827 -1.17(-1.51%)
Oct 05, 2022 77.34 78.50 76.37 77.87 1,252,884 -0.87(-1.11%)
Oct 04, 2022 76.08 78.90 76.08 78.74 2,246,520 +3.96(+5.30%)
Oct 03, 2022 72.22 75.44 72.06 74.78 2,166,314 +3.61(+5.08%)
Sep 30, 2022 73.44 73.77 71.09 71.16 2,001,096 -1.89(-2.59%)
Sep 29, 2022 74.13 74.41 72.09 73.06 1,614,037 -2.25(-2.99%)
Sep 28, 2022 74.02 75.66 73.88 75.31 1,514,409 +1.82(+2.47%)
Sep 27, 2022 75.36 76.13 72.79 73.49 1,503,783 -1.11(-1.48%)
Sep 26, 2022 74.14 76.33 73.97 74.60 1,691,789 -0.13(-0.18%)
Sep 23, 2022 75.70 75.97 72.55 74.73 3,033,178 -1.69(-2.22%)
Sep 22, 2022 78.64 78.86 76.29 76.43 1,641,105 -2.55(-3.22%)
Sep 21, 2022 80.53 81.63 78.97 78.97 1,370,894 -0.85(-1.07%)
Sep 20, 2022 80.64 81.00 79.33 79.82 1,248,276 -1.99(-2.43%)
Sep 19, 2022 80.48 82.28 80.24 81.81 1,695,895 +0.96(+1.18%)
Sep 16, 2022 80.01 81.41 79.38 80.85 2,611,926 -0.16(-0.20%)
Sep 15, 2022 81.98 83.74 80.36 81.01 2,135,722 -0.86(-1.05%)
Sep 14, 2022 82.55 82.87 80.84 81.88 1,942,774 -0.81(-0.98%)
Sep 13, 2022 84.70 85.29 82.47 82.69 1,848,916 -4.13(-4.75%)
Sep 12, 2022 85.52 86.86 85.10 86.81 1,667,304 +2.13(+2.51%)
Sep 09, 2022 83.82 85.41 83.50 84.69 1,297,012 +1.37(+1.65%)
Sep 08, 2022 81.71 83.45 80.79 83.31 1,145,484 +0.54(+0.65%)
Sep 07, 2022 80.66 82.90 80.07 82.77 1,206,317 +2.06(+2.56%)
Sep 06, 2022 81.74 81.98 80.22 80.71 1,741,631 -0.44(-0.55%)
Sep 02, 2022 83.44 83.59 80.69 81.16 1,514,146 -1.05(-1.28%)
Sep 01, 2022 82.40 82.50 80.61 82.21 1,742,681 -0.39(-0.48%)
Aug 31, 2022 83.94 84.47 82.26 82.60 2,330,436 -0.86(-1.03%)
Aug 30, 2022 85.28 86.30 83.27 83.46 1,512,306 -0.86(-1.02%)
Aug 29, 2022 84.38 85.06 83.40 84.33 1,310,737 -0.12(-0.14%)
Aug 26, 2022 89.70 89.89 84.42 84.45 1,433,832 -4.66(-5.23%)
Aug 25, 2022 88.02 89.44 87.85 89.11 856,542 +1.41(+1.60%)
Aug 24, 2022 86.31 87.94 85.77 87.70 1,509,116 +1.13(+1.31%)
Aug 23, 2022 88.29 89.22 86.36 86.57 2,020,089 -1.81(-2.05%)
Aug 22, 2022 91.73 91.90 88.26 88.38 2,010,187 -4.43(-4.78%)
Aug 19, 2022 95.25 95.30 92.07 92.81 2,047,925 -3.26(-3.40%)
Aug 18, 2022 96.46 96.46 94.65 96.07 1,433,712 -0.07(-0.07%)
Aug 17, 2022 95.03 96.50 93.78 96.14 1,625,472 -0.98(-1.00%)
Aug 16, 2022 94.70 97.90 93.56 97.11 2,562,921 +1.91(+2.01%)
Aug 15, 2022 92.87 95.74 92.87 95.20 2,459,503 +1.58(+1.68%)
Aug 12, 2022 92.45 93.80 91.47 93.63 1,388,272 +1.46(+1.59%)
Aug 11, 2022 90.86 94.28 90.12 92.16 2,428,265 +3.16(+3.55%)
Aug 10, 2022 87.94 90.44 87.94 89.00 2,758,764 +3.03(+3.52%)
Aug 09, 2022 90.09 90.79 85.80 85.98 2,769,226 -4.90(-5.40%)
Aug 08, 2022 90.91 93.01 90.50 90.88 1,675,696 +0.90(+1.00%)
Aug 05, 2022 88.20 90.97 87.51 89.98 2,136,158 +2.17(+2.47%)
Aug 04, 2022 88.14 89.66 87.69 87.81 2,685,020 -0.04(-0.04%)
Aug 03, 2022 88.26 88.28 86.14 87.85 3,448,652 -0.34(-0.38%)
Aug 02, 2022 90.09 90.56 88.15 88.19 1,927,525 -2.87(-3.15%)
Aug 01, 2022 90.52 92.59 89.08 91.06 2,425,864 -0.20(-0.22%)
Jul 29, 2022 91.52 91.80 87.72 91.25 7,245,306 -1.17(-1.27%)
Jul 28, 2022 93.57 98.33 91.88 92.43 8,176,192 -17.69(-16.07%)
Jul 27, 2022 108.21 110.98 107.06 110.12 1,350,379 +2.24(+2.08%)
Jul 26, 2022 107.08 108.35 105.70 107.88 1,541,279 +0.69(+0.65%)
Jul 25, 2022 107.95 109.01 106.59 107.18 1,227,689 -1.29(-1.19%)
Jul 22, 2022 108.76 110.31 107.61 108.48 931,070 -0.04(-0.03%)
Jul 21, 2022 107.42 108.67 105.67 108.52 1,293,144 +1.42(+1.32%)
Jul 20, 2022 105.99 107.27 105.22 107.10 1,442,633 +1.58(+1.50%)
Jul 19, 2022 101.73 105.63 101.12 105.52 1,539,728 +5.37(+5.36%)
Jul 18, 2022 100.79 102.36 99.75 100.14 999,906 -0.30(-0.30%)
Jul 15, 2022 101.10 101.25 98.71 100.44 904,673 +0.96(+0.96%)
Jul 14, 2022 99.70 100.22 97.63 99.49 1,142,639 -1.79(-1.77%)
Jul 13, 2022 98.65 101.97 97.56 101.28 1,472,122 +0.69(+0.69%)
Jul 12, 2022 101.88 103.93 99.59 100.58 1,854,511 -1.40(-1.37%)
Jul 11, 2022 103.11 103.72 101.40 101.98 1,277,223 -1.42(-1.37%)
Jul 08, 2022 104.16 105.22 103.12 103.40 1,558,068 -1.53(-1.46%)
Jul 07, 2022 104.53 104.99 102.98 104.92 1,357,672 +0.94(+0.90%)
Jul 06, 2022 103.07 104.89 101.98 103.99 1,610,021 +0.51(+0.49%)
Jul 05, 2022 99.63 103.56 98.46 103.48 1,876,617 +2.89(+2.87%)
Jul 01, 2022 98.88 101.56 98.29 100.59 1,148,594 +2.28(+2.32%)
Jun 30, 2022 97.74 100.14 97.04 98.31 1,592,898 -1.15(-1.16%)
Jun 29, 2022 100.12 101.08 98.16 99.47 1,486,205 -1.29(-1.28%)
Jun 28, 2022 102.94 104.63 100.60 100.76 1,265,245 -1.65(-1.61%)
Jun 27, 2022 104.70 104.95 101.83 102.41 1,128,510 -1.81(-1.74%)
Jun 24, 2022 100.81 104.49 100.14 104.22 2,650,514 +4.43(+4.43%)
Jun 23, 2022 95.69 99.90 95.69 99.80 2,184,548 +4.16(+4.35%)
Jun 22, 2022 93.95 97.10 93.22 95.63 2,390,696 -0.61(-0.63%)
Jun 21, 2022 99.74 99.74 95.68 96.24 2,302,198 -0.56(-0.58%)
Jun 17, 2022 94.79 97.67 94.00 96.81 5,406,563 +1.45(+1.52%)
Jun 16, 2022 97.51 97.97 93.88 95.35 2,366,629 -4.56(-4.56%)
Jun 15, 2022 100.83 101.49 98.44 99.91 1,779,917 -0.20(-0.20%)
Jun 14, 2022 99.21 101.51 98.96 100.11 2,072,401 +0.89(+0.90%)
Jun 13, 2022 100.78 101.62 98.49 99.21 1,964,044 -3.88(-3.76%)
Jun 10, 2022 108.14 108.14 103.07 103.10 2,044,682 -7.46(-6.75%)
Jun 09, 2022 111.15 112.20 110.05 110.56 1,387,518 -1.44(-1.28%)
Jun 08, 2022 111.83 113.14 110.97 111.99 1,937,851 -0.79(-0.70%)
Jun 07, 2022 111.95 112.89 109.62 112.78 2,058,626 -0.03(-0.02%)
Jun 06, 2022 107.08 113.12 106.61 112.81 3,280,462 +6.17(+5.78%)
Jun 03, 2022 108.01 108.23 106.24 106.64 1,565,944 -1.74(-1.61%)
Jun 02, 2022 107.69 108.84 107.00 108.38 2,408,782 +1.58(+1.48%)
Jun 01, 2022 111.44 111.53 106.25 106.80 2,176,194 -3.72(-3.36%)
May 31, 2022 110.17 111.28 108.59 110.51 2,561,128 -0.92(-0.83%)
May 27, 2022 112.71 113.43 110.46 111.44 1,866,439 +0.45(+0.40%)
May 26, 2022 111.40 113.60 110.24 110.99 1,729,099 +0.56(+0.51%)
May 25, 2022 107.76 110.89 107.17 110.43 1,346,277 +2.38(+2.21%)
May 24, 2022 109.14 109.22 105.51 108.05 1,479,983 -1.56(-1.43%)
May 23, 2022 109.60 111.52 109.13 109.61 1,476,112 +1.28(+1.18%)
May 20, 2022 108.98 109.46 104.64 108.33 1,739,415 +0.28(+0.26%)
May 19, 2022 107.08 110.05 106.37 108.06 2,340,133 -0.09(-0.09%)
May 18, 2022 112.78 112.92 107.81 108.15 1,685,125 -6.33(-5.53%)
May 17, 2022 112.12 114.60 110.57 114.48 1,626,652 +4.20(+3.81%)
May 16, 2022 113.07 113.07 107.80 110.28 1,801,806 -2.95(-2.61%)
May 13, 2022 112.81 114.52 111.94 113.23 1,595,772 +1.06(+0.95%)
May 12, 2022 110.42 113.34 109.43 112.17 1,976,244 +1.64(+1.48%)
May 11, 2022 113.43 113.91 110.35 110.53 2,023,495 -2.59(-2.29%)
May 10, 2022 117.68 118.54 111.73 113.12 2,477,099 -3.88(-3.32%)
May 09, 2022 111.01 118.54 110.91 117.00 2,095,515 +4.31(+3.83%)
May 06, 2022 115.27 115.27 111.32 112.69 2,444,428 -2.40(-2.09%)
May 05, 2022 119.95 120.23 113.98 115.09 1,679,073 -6.78(-5.56%)
May 04, 2022 117.50 122.34 116.30 121.87 2,319,762 +4.33(+3.68%)
May 03, 2022 114.26 118.90 113.93 117.54 2,965,514 +3.19(+2.79%)
May 02, 2022 111.31 115.72 110.71 114.35 3,370,760 +2.48(+2.21%)
Apr 29, 2022 117.05 120.57 111.59 111.87 5,685,431 -6.50(-5.49%)
Apr 28, 2022 118.16 121.77 116.58 118.37 6,110,610 -11.18(-8.63%)
Apr 27, 2022 129.22 131.08 128.10 129.56 2,568,341 +0.89(+0.69%)
Apr 26, 2022 130.78 132.29 128.57 128.66 2,905,264 -3.07(-2.33%)
Apr 25, 2022 131.49 132.30 128.59 131.73 3,315,286 -0.01(-0.01%)
Apr 22, 2022 132.96 134.43 131.63 131.74 2,247,640 -2.57(-1.91%)
Apr 21, 2022 135.97 137.20 133.88 134.31 1,669,107 -0.03(-0.02%)
Apr 20, 2022 135.98 137.22 134.11 134.34 2,164,105 -0.26(-0.19%)
Apr 19, 2022 131.63 134.80 131.63 134.60 1,791,305 +4.09(+3.13%)
Apr 18, 2022 129.87 131.14 128.50 130.51 1,598,497 -0.14(-0.11%)
Apr 14, 2022 132.01 133.09 129.87 130.65 2,361,334 -1.05(-0.80%)
Apr 13, 2022 130.37 132.38 129.82 131.71 1,497,632 +1.09(+0.83%)
Apr 12, 2022 132.21 134.64 130.09 130.62 1,488,069 -0.67(-0.51%)
Apr 11, 2022 131.18 134.64 131.02 131.29 1,752,731 +0.08(+0.06%)
Apr 08, 2022 129.41 133.01 129.41 131.21 1,681,547 +1.69(+1.30%)
Apr 07, 2022 129.35 130.51 127.39 129.53 1,637,778 -0.60(-0.46%)
Apr 06, 2022 129.66 130.68 127.94 130.12 2,317,024 -1.72(-1.31%)
Apr 05, 2022 134.13 135.81 131.35 131.84 2,623,327 +0.12(+0.09%)
Apr 04, 2022 130.62 132.34 129.05 131.72 2,186,288 +0.53(+0.40%)
Apr 01, 2022 131.21 131.96 129.36 131.19 2,116,400 +1.03(+0.79%)
Mar 31, 2022 132.43 133.01 130.16 130.16 2,592,842 -3.06(-2.30%)
Mar 30, 2022 134.61 136.59 133.02 133.22 1,996,060 -3.06(-2.25%)
Mar 29, 2022 132.94 137.99 132.71 136.29 3,170,439 +5.01(+3.82%)
Mar 28, 2022 129.61 131.84 127.21 131.28 3,702,801 +2.49(+1.93%)
Mar 25, 2022 129.89 130.32 128.16 128.79 3,631,252 -0.39(-0.30%)
Mar 24, 2022 131.43 131.43 128.81 129.18 3,436,629 -2.37(-1.80%)
Mar 23, 2022 134.87 136.42 131.29 131.55 2,673,432 -4.32(-3.18%)
Mar 22, 2022 138.48 138.87 134.90 135.87 3,381,764 -2.15(-1.56%)
Mar 21, 2022 139.08 141.21 137.38 138.02 2,387,713 -2.76(-1.96%)
Mar 18, 2022 139.38 141.36 138.37 140.78 3,207,055 +0.85(+0.61%)
Mar 17, 2022 136.67 141.18 136.67 139.94 3,043,225 +1.76(+1.27%)
Mar 16, 2022 137.23 140.47 136.28 138.18 3,522,105 +2.46(+1.81%)
Mar 15, 2022 135.52 136.84 133.35 135.72 2,974,736 +0.72(+0.53%)
Mar 14, 2022 137.67 139.98 134.71 135.00 2,065,038 -1.37(-1.00%)
Mar 11, 2022 140.75 141.08 136.21 136.37 1,930,671 -2.92(-2.10%)
Mar 10, 2022 139.19 140.12 137.42 139.29 2,794,783 -2.85(-2.00%)
Mar 09, 2022 141.69 145.17 139.98 142.14 4,839,838 +3.32(+2.39%)
Mar 08, 2022 143.27 145.53 138.76 138.82 3,281,104 -3.23(-2.27%)
Mar 07, 2022 150.08 152.03 141.99 142.05 3,054,421 -7.74(-5.17%)
Mar 04, 2022 150.71 152.13 148.35 149.79 2,510,176 -4.16(-2.70%)
Mar 03, 2022 154.08 155.94 152.56 153.95 1,772,771 +1.71(+1.12%)
Mar 02, 2022 148.20 152.73 147.90 152.24 2,189,578 +5.81(+3.97%)
Mar 01, 2022 150.46 151.52 145.55 146.43 2,396,704 -4.32(-2.86%)
Feb 28, 2022 147.38 152.16 147.38 150.75 2,359,473 +0.75(+0.50%)
Feb 25, 2022 144.75 150.27 145.57 150.00 2,321,496 +5.14(+3.55%)
Feb 24, 2022 140.47 145.08 140.10 144.86 2,838,690 +0.66(+0.46%)
Feb 23, 2022 148.04 148.56 144.15 144.20 2,372,848 -2.80(-1.90%)
Feb 22, 2022 149.64 149.73 146.00 147.00 1,520,182 -2.91(-1.94%)
Feb 18, 2022 149.91 0 -0.93(-0.61%)
Feb 17, 2022 153.65 154.25 150.76 150.84 2,204,590 -4.06(-2.62%)
Feb 16, 2022 152.70 155.38 152.03 154.89 1,301,143 +1.26(+0.82%)
Feb 15, 2022 154.62 155.26 152.19 153.63 1,168,791 +1.37(+0.90%)
Feb 14, 2022 151.37 153.10 150.23 152.26 1,520,024 +1.37(+0.91%)
Feb 11, 2022 152.08 153.84 149.30 150.89 1,956,486 -1.64(-1.08%)
Feb 10, 2022 154.25 157.83 151.47 152.53 1,980,544 -4.04(-2.58%)
Feb 09, 2022 153.77 156.64 152.97 156.57 1,508,515 +4.34(+2.85%)
Feb 08, 2022 149.76 153.08 148.11 152.23 1,644,403 +3.10(+2.08%)
Feb 07, 2022 149.86 151.09 148.70 149.13 3,039,128 -5.12(-3.32%)
Feb 04, 2022 160.25 161.00 153.72 154.25 2,387,512 -7.31(-4.52%)
Feb 03, 2022 160.18 161.56 1,846,630 +0.04(+0.02%)
Feb 02, 2022 161.05 163.29 156.80 161.52 3,232,137 -1.69(-1.03%)
Feb 01, 2022 153.81 164.22 152.25 163.20 3,813,610 +1.38(+0.85%)
Jan 31, 2022 158.42 162.30 161.82 2,821,146 +2.52(+1.58%)
Jan 28, 2022 158.00 159.29 154.21 159.30 1,530,079 +0.24(+0.15%)
Jan 27, 2022 163.31 164.83 158.01 159.06 1,301,862 -3.11(-1.92%)
Jan 26, 2022 165.21 167.64 161.52 162.18 1,418,735 -1.70(-1.03%)
Jan 25, 2022 162.19 165.11 159.57 163.87 1,254,911 -1.64(-0.99%)
Jan 24, 2022 159.91 165.86 157.31 165.51 1,814,508 +2.80(+1.72%)
Jan 21, 2022 166.64 167.43 162.26 162.71 1,092,799 -3.93(-2.36%)
Jan 20, 2022 168.99 172.30 166.40 166.64 1,317,540 -2.16(-1.28%)
Jan 19, 2022 177.05 177.05 168.62 168.80 1,476,265 -6.88(-3.92%)
Jan 18, 2022 176.30 176.92 173.87 175.69 1,124,068 -2.82(-1.58%)
Jan 14, 2022 178.50 0 -2.57(-1.42%)
Jan 13, 2022 180.05 182.09 179.59 181.07 913,550 +2.24(+1.25%)
Jan 12, 2022 177.01 179.58 176.50 178.83 1,415,779 +3.22(+1.83%)
Jan 11, 2022 175.36 175.98 172.11 175.61 1,157,850 +1.33(+0.77%)
Jan 10, 2022 175.39 176.43 172.32 174.28 1,054,963 -1.11(-0.63%)
Jan 07, 2022 177.85 179.58 175.31 175.39 1,204,865 -2.97(-1.67%)
Jan 06, 2022 177.98 179.17 176.14 178.36 867,621 +1.06(+0.60%)
Jan 05, 2022 177.80 180.91 177.27 177.31 798,013 -0.76(-0.43%)
Jan 04, 2022 174.18 179.41 173.28 178.07 878,671 +5.79(+3.36%)
Jan 03, 2022 175.45 175.70 170.70 172.28 974,697 -2.49(-1.43%)
Dec 31, 2021 172.70 175.27 172.41 174.77 645,571 +1.75(+1.01%)
Dec 30, 2021 173.23 174.89 172.89 173.02 992,307 -0.44(-0.26%)
Dec 29, 2021 172.65 174.47 172.45 173.46 1,045,572 +0.65(+0.38%)
Dec 28, 2021 170.67 173.10 170.32 172.81 953,507 +2.23(+1.31%)
Dec 27, 2021 169.41 170.90 168.09 170.58 956,204 +1.76(+1.04%)
Dec 23, 2021 167.05 169.59 166.40 168.82 1,244,337 +2.97(+1.79%)
Dec 22, 2021 165.45 167.41 164.93 165.84 1,093,877 -0.23(-0.14%)
Dec 21, 2021 166.35 167.70 165.45 166.08 1,978,342 +1.20(+0.73%)
Dec 20, 2021 167.47 167.71 162.91 164.87 2,160,127 -5.34(-3.14%)
Dec 17, 2021 177.39 177.59 169.77 170.21 2,641,861 -7.17(-4.04%)
Dec 16, 2021 178.83 180.52 176.36 177.38 1,631,528 -0.50(-0.28%)
Dec 15, 2021 177.79 178.64 174.46 177.88 1,653,025 +0.56(+0.31%)
Dec 14, 2021 177.46 180.62 176.45 177.32 1,383,081 -0.97(-0.55%)
Dec 13, 2021 179.75 180.45 177.15 178.30 1,011,739 -1.97(-1.10%)
Dec 10, 2021 179.01 181.87 177.58 180.27 1,732,699 +2.37(+1.33%)
Dec 09, 2021 176.57 179.40 176.57 177.90 2,590,625 -0.20(-0.11%)
Dec 08, 2021 180.68 182.07 177.54 178.10 2,670,777 +5.72(+3.32%)
Dec 07, 2021 172.21 174.82 171.30 172.39 1,055,948 +1.57(+0.92%)
Dec 06, 2021 170.74 173.60 170.24 170.82 2,296,201 +2.13(+1.26%)
Dec 03, 2021 164.10 169.38 162.58 168.69 2,066,306 +5.02(+3.07%)
Dec 02, 2021 159.64 164.42 158.97 163.67 1,962,051 +5.16(+3.26%)
Dec 01, 2021 164.94 165.97 158.49 158.51 1,665,620 -3.42(-2.11%)
Nov 30, 2021 168.13 168.84 161.92 161.93 3,199,746 -7.97(-4.69%)
Nov 29, 2021 170.38 171.02 168.59 169.89 1,130,757 +1.31(+0.78%)
Nov 26, 2021 171.30 172.65 167.03 168.58 728,979 -6.43(-3.67%)
Nov 24, 2021 173.63 175.53 172.94 175.01 910,394 +0.18(+0.11%)
Nov 23, 2021 173.28 175.41 172.14 174.83 1,704,285 +1.77(+1.02%)
Nov 22, 2021 176.22 176.68 172.89 173.06 2,549,057 -2.46(-1.40%)
Nov 19, 2021 176.30 177.43 175.05 175.52 1,486,835 -1.90(-1.07%)
Nov 18, 2021 178.94 178.00 177.07 177.42 1,224,889 -1.37(-0.76%)
Nov 17, 2021 181.65 181.78 177.99 178.79 1,262,305 -2.12(-1.17%)
Nov 16, 2021 179.47 182.05 179.47 180.91 1,253,782 +1.73(+0.97%)
Nov 15, 2021 181.16 182.80 178.82 179.18 1,384,464 -2.21(-1.22%)
Nov 12, 2021 176.19 183.78 175.37 181.39 2,189,496 +5.83(+3.32%)
Nov 11, 2021 173.29 176.03 172.62 175.56 1,038,131 +2.67(+1.54%)
Nov 10, 2021 173.26 172.57 172.89 709,947 -0.57(-0.33%)
Nov 09, 2021 170.71 173.57 170.49 173.47 704,793 +3.05(+1.79%)
Nov 08, 2021 170.89 171.53 169.04 170.41 768,422 +0.81(+0.48%)
Nov 05, 2021 171.46 174.44 169.15 169.60 973,008 -0.41(-0.24%)
Nov 04, 2021 173.12 173.61 169.55 170.00 964,832 -2.90(-1.68%)
Nov 03, 2021 166.10 173.64 165.18 172.90 1,932,264 +4.36(+2.59%)
Nov 02, 2021 165.04 169.37 164.03 168.54 1,653,793 +4.33(+2.64%)
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.