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

Stanley Black & Decker (NY: SWK )

91.84 +0.88 (+0.97%)
Streaming Delayed Price Updated: 1:57 PM 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 (%)
Sep 30, 2019 127.69 129.30 127.69 128.80 828,336 +1.18(+0.92%)
Sep 27, 2019 127.78 128.28 126.38 127.62 761,638 +0.48(+0.38%)
Sep 26, 2019 127.04 127.90 126.40 127.14 688,070 +0.20(+0.16%)
Sep 25, 2019 123.71 127.02 122.89 126.93 1,143,162 +3.59(+2.91%)
Sep 24, 2019 125.69 126.17 122.90 123.34 1,265,474 -2.28(-1.82%)
Sep 23, 2019 124.84 126.37 124.55 125.62 1,098,713 -0.23(-0.18%)
Sep 20, 2019 128.19 128.94 125.15 125.86 1,308,453 -1.72(-1.35%)
Sep 19, 2019 128.25 128.91 126.80 127.58 614,028 -0.47(-0.37%)
Sep 18, 2019 127.25 128.41 126.58 128.05 677,795 -0.72(-0.56%)
Sep 17, 2019 127.38 128.92 126.51 128.77 792,364 +0.67(+0.52%)
Sep 16, 2019 129.27 129.99 127.75 128.10 968,600 -2.34(-1.79%)
Sep 13, 2019 132.53 133.36 130.37 130.44 1,261,362 -0.78(-0.59%)
Sep 12, 2019 130.78 134.88 130.22 131.22 1,427,495 -0.04(-0.03%)
Sep 11, 2019 131.52 131.77 129.44 131.26 1,566,844 -0.25(-0.19%)
Sep 10, 2019 127.42 131.51 127.42 131.51 1,535,987 +3.84(+3.01%)
Sep 09, 2019 123.62 127.92 123.08 127.67 1,665,249 +4.74(+3.85%)
Sep 06, 2019 122.31 123.30 121.64 122.93 1,002,474 +1.35(+1.11%)
Sep 05, 2019 117.47 122.05 117.47 121.58 1,415,298 +5.55(+4.78%)
Sep 04, 2019 116.17 117.07 115.71 116.03 737,661 +1.11(+0.97%)
Sep 03, 2019 117.28 117.43 113.83 114.92 1,060,370 -3.58(-3.02%)
Aug 30, 2019 119.44 120.42 118.42 118.50 1,011,556 +0.24(+0.20%)
Aug 29, 2019 117.43 118.67 116.45 118.26 1,136,904 +2.64(+2.28%)
Aug 28, 2019 113.69 115.74 113.33 115.62 1,078,805 +0.61(+0.53%)
Aug 27, 2019 117.62 117.77 114.96 115.01 908,020 -1.61(-1.38%)
Aug 26, 2019 117.90 118.39 115.61 116.62 1,212,747 +0.30(+0.26%)
Aug 23, 2019 121.74 121.97 115.50 116.32 1,640,866 -6.72(-5.47%)
Aug 22, 2019 123.68 124.13 122.73 123.05 868,154 +0.17(+0.14%)
Aug 21, 2019 122.36 123.19 121.98 122.88 1,032,527 +2.18(+1.81%)
Aug 20, 2019 120.98 121.12 119.80 120.70 898,796 -0.22(-0.18%)
Aug 19, 2019 120.81 121.39 120.30 120.92 855,653 +2.18(+1.84%)
Aug 16, 2019 117.51 119.09 117.33 118.73 1,009,156 +2.10(+1.80%)
Aug 15, 2019 117.02 117.86 115.28 116.63 926,024 +0.22(+0.19%)
Aug 14, 2019 118.94 119.29 116.25 116.41 750,474 -5.50(-4.51%)
Aug 13, 2019 118.97 124.62 117.89 121.91 1,010,040 +2.88(+2.42%)
Aug 12, 2019 121.01 121.01 118.59 119.04 615,373 -2.76(-2.27%)
Aug 09, 2019 122.98 123.19 120.61 121.80 602,067 -1.89(-1.53%)
Aug 08, 2019 122.98 123.97 122.74 123.69 1,268,450 +2.03(+1.67%)
Aug 07, 2019 120.42 122.02 118.50 121.65 1,412,867 -0.37(-0.31%)
Aug 06, 2019 121.63 122.19 119.56 122.03 885,417 +1.52(+1.26%)
Aug 05, 2019 121.67 122.45 119.12 120.51 1,073,794 -4.43(-3.54%)
Aug 02, 2019 125.41 125.58 124.09 124.94 922,937 -1.25(-0.99%)
Aug 01, 2019 130.67 131.67 123.38 126.19 1,954,826 -4.77(-3.64%)
Jul 31, 2019 134.21 134.52 130.20 130.95 1,108,533 -3.39(-2.52%)
Jul 30, 2019 133.08 134.61 131.43 134.34 708,012 +0.43(+0.32%)
Jul 29, 2019 134.92 134.93 133.62 133.91 726,041 -1.31(-0.97%)
Jul 26, 2019 134.90 135.39 133.59 135.22 880,786 +0.18(+0.13%)
Jul 25, 2019 135.19 135.84 133.47 135.04 1,643,850 -0.28(-0.20%)
Jul 24, 2019 133.37 136.38 133.13 135.32 2,885,987 +0.75(+0.56%)
Jul 23, 2019 128.43 134.87 128.15 134.56 4,619,835 +9.01(+7.18%)
Jul 22, 2019 127.43 127.76 125.31 125.55 1,598,427 -1.82(-1.43%)
Jul 19, 2019 127.39 129.07 127.07 127.37 1,041,615 +0.94(+0.74%)
Jul 18, 2019 126.39 127.27 125.58 126.43 967,865 -0.31(-0.24%)
Jul 17, 2019 130.52 130.65 126.63 126.74 1,183,185 -3.76(-2.88%)
Jul 16, 2019 130.16 131.35 129.20 130.50 838,525 +0.37(+0.29%)
Jul 15, 2019 130.53 130.79 129.55 130.13 973,755 -0.44(-0.33%)
Jul 12, 2019 128.38 130.85 127.86 130.56 1,042,404 +2.79(+2.19%)
Jul 11, 2019 126.80 127.79 126.46 127.77 1,603,584 +0.91(+0.72%)
Jul 10, 2019 129.25 130.09 126.71 126.85 1,211,209 -1.13(-0.88%)
Jul 09, 2019 127.49 128.06 126.65 127.98 984,994 -0.59(-0.46%)
Jul 08, 2019 129.43 129.89 128.03 128.57 598,260 -1.44(-1.11%)
Jul 05, 2019 129.53 130.08 127.94 130.00 581,217 -0.44(-0.34%)
Jul 03, 2019 130.74 131.09 129.69 130.45 514,609 +0.36(+0.28%)
Jul 02, 2019 130.45 131.08 129.60 130.08 937,996 -0.56(-0.43%)
Jul 01, 2019 130.41 131.25 129.11 130.64 1,077,548 +2.33(+1.82%)
Jun 28, 2019 126.88 128.50 126.66 128.31 1,527,710 +1.27(+1.00%)
Jun 27, 2019 127.13 128.10 126.74 127.04 648,538 +0.12(+0.09%)
Jun 26, 2019 125.73 127.29 125.40 126.92 1,039,707 +1.20(+0.95%)
Jun 25, 2019 127.16 127.28 124.93 125.73 1,108,121 -1.27(-1.00%)
Jun 24, 2019 127.50 127.84 126.58 127.00 1,010,441 -0.28(-0.22%)
Jun 21, 2019 128.42 129.12 127.20 127.28 1,657,771 -2.58(-1.99%)
Jun 20, 2019 129.40 130.18 127.40 129.86 836,827 +2.56(+2.01%)
Jun 19, 2019 128.99 129.12 126.60 127.30 682,167 -0.97(-0.75%)
Jun 18, 2019 125.92 129.45 125.28 128.26 1,276,898 +3.34(+2.67%)
Jun 17, 2019 125.62 125.76 124.78 124.93 564,921 -0.63(-0.50%)
Jun 14, 2019 126.72 126.72 124.05 125.56 877,968 -1.24(-0.98%)
Jun 13, 2019 125.80 126.89 125.11 126.80 809,677 +1.71(+1.37%)
Jun 12, 2019 124.40 125.39 123.82 125.09 599,586 +0.86(+0.69%)
Jun 11, 2019 125.05 125.92 124.07 124.23 892,610 +0.47(+0.38%)
Jun 10, 2019 123.42 124.62 123.08 123.76 654,298 +1.59(+1.30%)
Jun 07, 2019 121.74 122.89 121.20 122.17 783,071 +1.31(+1.09%)
Jun 06, 2019 119.61 121.39 118.97 120.86 1,315,989 +1.21(+1.01%)
Jun 05, 2019 118.38 119.73 117.76 119.65 1,161,736 +2.09(+1.77%)
Jun 04, 2019 114.79 117.63 114.16 117.56 1,267,784 +4.63(+4.10%)
Jun 03, 2019 112.46 114.18 112.12 112.93 992,297 +0.64(+0.57%)
May 31, 2019 114.20 114.20 111.99 112.29 1,028,694 -3.38(-2.92%)
May 30, 2019 115.00 116.37 115.00 115.67 1,191,392 +0.73(+0.64%)
May 29, 2019 114.11 115.41 113.12 114.94 871,588 +0.75(+0.66%)
May 28, 2019 116.94 117.64 114.17 114.19 1,228,774 -3.03(-2.58%)
May 24, 2019 117.43 118.10 116.74 117.22 654,263 +0.82(+0.71%)
May 23, 2019 118.37 118.37 115.73 116.40 1,269,771 -3.27(-2.73%)
May 22, 2019 120.05 121.02 119.62 119.66 1,028,330 -1.17(-0.97%)
May 21, 2019 121.50 122.35 120.44 120.84 1,167,662 +1.57(+1.32%)
May 20, 2019 117.85 119.96 117.83 119.27 1,174,723 +0.24(+0.20%)
May 17, 2019 121.10 122.30 118.96 119.03 1,536,810 -3.10(-2.54%)
May 16, 2019 119.50 125.38 119.40 122.13 2,944,539 +2.90(+2.43%)
May 15, 2019 118.47 120.35 117.52 119.23 2,228,739 -0.36(-0.30%)
May 14, 2019 120.33 120.64 119.20 119.59 1,621,433 -0.23(-0.19%)
May 13, 2019 121.59 122.26 118.58 119.82 2,521,886 -5.68(-4.53%)
May 10, 2019 125.08 125.75 121.01 125.51 1,646,930 -0.29(-0.23%)
May 09, 2019 125.15 125.91 121.89 125.80 1,650,422 -1.26(-0.99%)
May 08, 2019 127.07 128.97 125.83 127.06 1,816,881 +0.28(+0.22%)
May 07, 2019 127.93 127.93 125.45 126.78 1,382,214 -2.45(-1.89%)
May 06, 2019 129.28 130.04 127.53 129.22 2,184,790 -5.90(-4.36%)
May 03, 2019 133.47 135.28 132.88 135.12 970,688 +2.75(+2.07%)
May 02, 2019 130.49 132.81 129.78 132.37 1,411,227 +1.40(+1.07%)
May 01, 2019 130.20 132.19 128.63 130.97 1,703,438 +1.57(+1.21%)
Apr 30, 2019 130.21 130.21 127.93 129.40 1,963,454 -0.63(-0.49%)
Apr 29, 2019 129.82 130.79 129.38 130.03 1,096,504 +0.90(+0.70%)
Apr 26, 2019 126.91 129.27 125.98 129.13 1,438,699 +2.48(+1.96%)
Apr 25, 2019 127.94 128.85 126.64 126.66 1,691,818 -2.19(-1.70%)
Apr 24, 2019 132.75 136.02 127.97 128.84 3,952,619 -1.31(-1.00%)
Apr 23, 2019 128.46 130.15 128.02 130.15 1,808,548 +1.78(+1.39%)
Apr 22, 2019 128.41 128.99 127.35 128.37 1,030,242 -0.27(-0.21%)
Apr 18, 2019 128.08 128.99 127.44 128.64 1,968,794 +0.99(+0.77%)
Apr 17, 2019 129.20 129.45 127.35 127.65 1,494,246 -1.06(-0.82%)
Apr 16, 2019 129.70 129.98 128.33 128.71 1,558,408 -0.70(-0.54%)
Apr 15, 2019 128.79 130.75 128.79 129.41 1,574,401 +0.39(+0.30%)
Apr 12, 2019 128.53 129.38 127.82 129.02 1,217,099 +1.58(+1.24%)
Apr 11, 2019 125.90 128.04 125.66 127.44 1,328,989 +1.69(+1.35%)
Apr 10, 2019 125.31 125.97 124.55 125.75 950,877 +0.52(+0.42%)
Apr 09, 2019 125.88 126.02 123.81 125.22 1,620,763 -1.88(-1.48%)
Apr 08, 2019 125.56 127.17 125.06 127.11 999,661 +1.07(+0.85%)
Apr 05, 2019 126.23 127.15 125.83 126.04 1,306,713 -0.13(-0.10%)
Apr 04, 2019 124.24 126.34 124.15 126.17 1,088,183 +1.93(+1.56%)
Apr 03, 2019 123.57 125.63 123.41 124.24 991,935 +1.28(+1.04%)
Apr 02, 2019 123.01 123.34 121.49 122.96 725,225 -0.19(-0.15%)
Apr 01, 2019 121.80 123.44 120.99 123.14 1,383,274 +2.95(+2.45%)
Mar 29, 2019 119.89 121.14 119.40 120.19 1,089,872 +1.41(+1.19%)
Mar 28, 2019 117.16 118.93 117.03 118.78 999,581 +1.95(+1.67%)
Mar 27, 2019 116.89 117.76 115.99 116.83 670,270 +0.27(+0.23%)
Mar 26, 2019 117.24 117.42 115.80 116.56 665,603 +0.34(+0.29%)
Mar 25, 2019 115.54 117.14 115.25 116.22 597,517 +0.68(+0.59%)
Mar 22, 2019 120.00 120.00 115.41 115.54 1,219,705 -3.27(-2.75%)
Mar 21, 2019 116.08 119.19 115.53 118.81 830,107 +2.43(+2.09%)
Mar 20, 2019 117.44 117.95 114.84 116.38 939,433 -1.30(-1.10%)
Mar 19, 2019 119.04 119.50 117.03 117.68 769,951 -0.77(-0.65%)
Mar 18, 2019 116.10 118.51 115.32 118.45 946,100 +2.37(+2.04%)
Mar 15, 2019 116.56 118.25 115.63 116.08 1,429,069 -0.42(-0.36%)
Mar 14, 2019 117.61 117.70 116.17 116.50 1,374,610 -1.40(-1.19%)
Mar 13, 2019 117.78 118.87 117.13 117.90 940,890 +0.86(+0.73%)
Mar 12, 2019 117.39 118.21 116.63 117.04 1,285,464 +0.04(+0.04%)
Mar 11, 2019 114.09 117.03 113.98 117.00 1,196,376 +2.90(+2.55%)
Mar 08, 2019 114.17 114.29 112.53 114.09 1,747,194 -1.75(-1.51%)
Mar 07, 2019 117.57 117.70 115.03 115.84 2,153,088 -2.10(-1.78%)
Mar 06, 2019 118.66 119.03 117.89 117.94 977,822 -0.48(-0.40%)
Mar 05, 2019 118.84 119.33 117.69 118.42 1,256,336 -0.70(-0.59%)
Mar 04, 2019 117.47 119.86 117.47 119.12 1,651,775 +2.63(+2.26%)
Mar 01, 2019 117.36 117.91 114.98 116.49 1,625,791 +0.17(+0.15%)
Feb 28, 2019 119.45 119.45 116.14 116.31 1,909,242 -3.54(-2.95%)
Feb 27, 2019 119.27 120.21 117.38 119.85 1,840,637 +0.49(+0.41%)
Feb 26, 2019 120.06 120.65 119.31 119.36 1,525,388 -1.31(-1.08%)
Feb 25, 2019 122.78 122.87 120.40 120.67 1,291,186 -1.34(-1.10%)
Feb 22, 2019 121.38 122.38 120.92 122.01 1,310,857 +1.21(+1.00%)
Feb 21, 2019 119.89 121.28 119.37 120.80 761,302 +0.63(+0.53%)
Feb 20, 2019 120.12 121.05 119.79 120.17 1,001,327 +0.23(+0.19%)
Feb 19, 2019 119.01 120.86 118.34 119.94 881,710 +0.15(+0.12%)
Feb 15, 2019 117.91 120.09 117.44 119.79 1,136,767 +2.91(+2.49%)
Feb 14, 2019 116.87 118.04 115.85 116.88 895,317 -1.05(-0.89%)
Feb 13, 2019 116.59 118.34 116.36 117.94 1,332,256 +1.73(+1.49%)
Feb 12, 2019 113.83 116.85 112.93 116.20 1,731,022 +3.49(+3.09%)
Feb 11, 2019 112.09 113.18 111.86 112.72 929,552 +1.34(+1.20%)
Feb 08, 2019 112.00 113.43 110.46 111.38 1,277,041 -1.08(-0.96%)
Feb 07, 2019 113.39 113.90 110.86 112.46 1,447,311 -1.91(-1.67%)
Feb 06, 2019 114.23 115.05 113.73 114.38 1,327,564 -0.03(-0.02%)
Feb 05, 2019 113.26 114.49 111.95 114.41 1,547,930 +1.29(+1.14%)
Feb 04, 2019 112.35 113.12 111.26 113.11 1,001,186 +0.88(+0.78%)
Feb 01, 2019 111.10 112.33 110.44 112.23 1,411,964 +1.19(+1.07%)
Jan 31, 2019 109.21 111.36 108.06 111.05 1,760,641 +1.72(+1.58%)
Jan 30, 2019 109.29 109.78 107.42 109.33 1,307,906 +1.01(+0.93%)
Jan 29, 2019 106.59 109.15 106.08 108.32 1,540,223 +1.86(+1.75%)
Jan 28, 2019 104.68 106.54 104.17 106.46 1,627,601 +0.55(+0.52%)
Jan 25, 2019 105.39 106.24 104.38 105.90 1,937,309 +2.06(+1.98%)
Jan 24, 2019 104.38 105.22 102.43 103.85 2,797,390 -0.27(-0.26%)
Jan 23, 2019 103.64 106.29 101.47 104.12 4,611,123 +2.51(+2.47%)
Jan 22, 2019 105.31 105.83 101.02 101.61 9,948,574 -18.61(-15.48%)
Jan 18, 2019 117.38 121.17 116.78 120.22 2,520,950 +3.71(+3.19%)
Jan 17, 2019 112.64 118.52 112.21 116.50 2,484,554 +2.65(+2.33%)
Jan 16, 2019 113.82 115.00 113.43 113.85 1,477,150 +0.56(+0.50%)
Jan 15, 2019 115.20 115.20 111.56 113.29 2,476,385 -1.67(-1.45%)
Jan 14, 2019 115.27 116.32 114.52 114.96 1,308,240 -1.60(-1.37%)
Jan 11, 2019 115.12 116.89 114.79 116.56 1,133,920 +0.60(+0.52%)
Jan 10, 2019 114.31 116.22 113.55 115.96 1,369,818 +0.86(+0.75%)
Jan 09, 2019 113.11 115.85 112.89 115.10 1,746,357 +2.62(+2.33%)
Jan 08, 2019 111.95 113.59 111.21 112.48 1,900,310 +2.04(+1.84%)
Jan 07, 2019 108.56 111.58 107.24 110.44 2,576,169 +2.28(+2.11%)
Jan 04, 2019 104.97 108.29 104.97 108.16 1,349,341 +5.22(+5.07%)
Jan 03, 2019 105.35 105.48 102.02 102.94 1,031,017 -3.09(-2.92%)
Jan 02, 2019 103.29 106.27 102.76 106.03 1,117,215 +0.87(+0.83%)
Dec 31, 2018 104.73 106.01 103.61 105.17 1,224,438 +0.80(+0.77%)
Dec 28, 2018 105.87 106.43 103.64 104.37 953,796 -1.17(-1.11%)
Dec 27, 2018 101.08 105.59 100.80 105.53 1,815,527 +2.79(+2.72%)
Dec 26, 2018 98.56 102.86 97.09 102.74 968,753 +5.03(+5.15%)
Dec 24, 2018 99.39 100.30 97.23 97.71 895,272 -2.14(-2.15%)
Dec 21, 2018 101.53 103.95 99.77 99.85 2,423,714 -1.68(-1.65%)
Dec 20, 2018 102.50 104.21 100.44 101.53 1,972,134 -1.62(-1.57%)
Dec 19, 2018 105.88 107.22 102.86 103.14 2,077,582 -2.52(-2.39%)
Dec 18, 2018 106.37 107.87 104.35 105.67 1,636,038 +0.29(+0.28%)
Dec 17, 2018 104.69 107.47 102.93 105.38 2,219,607 +1.42(+1.37%)
Dec 14, 2018 102.00 104.61 101.92 103.95 1,888,236 +0.40(+0.39%)
Dec 13, 2018 106.19 106.74 103.30 103.55 1,347,615 -1.69(-1.61%)
Dec 12, 2018 107.24 107.98 105.13 105.24 1,751,012 +0.02(+0.02%)
Dec 11, 2018 108.91 109.59 105.01 105.23 1,631,965 -1.80(-1.68%)
Dec 10, 2018 107.55 108.17 104.52 107.03 1,518,564 -0.64(-0.60%)
Dec 07, 2018 111.11 112.57 107.49 107.67 1,863,414 -3.45(-3.11%)
Dec 06, 2018 108.33 111.28 106.38 111.12 2,905,604 +0.15(+0.13%)
Dec 04, 2018 118.45 119.23 110.66 110.97 3,126,110 -8.49(-7.11%)
Dec 03, 2018 119.07 122.48 118.48 119.46 2,983,310 +4.54(+3.95%)
Nov 30, 2018 111.66 115.00 111.66 114.92 1,524,912 +2.98(+2.66%)
Nov 29, 2018 111.76 113.08 109.75 111.95 1,243,159 +0.18(+0.16%)
Nov 28, 2018 110.44 111.87 107.48 111.77 1,660,050 +1.79(+1.63%)
Nov 27, 2018 111.09 111.99 108.87 109.98 1,285,707 -2.23(-1.99%)
Nov 26, 2018 111.17 112.50 110.94 112.21 1,240,135 +2.17(+1.97%)
Nov 23, 2018 108.68 110.76 108.68 110.04 463,291 +0.26(+0.24%)
Nov 21, 2018 109.78 109.78 109.78 0 +1.23(+1.14%)
Nov 20, 2018 108.81 110.62 107.47 108.55 1,549,358 -2.31(-2.08%)
Nov 19, 2018 113.53 113.53 110.24 110.85 1,530,024 -2.90(-2.55%)
Nov 16, 2018 112.06 114.49 110.69 113.75 1,539,573 +1.18(+1.05%)
Nov 15, 2018 108.14 114.16 107.37 112.57 2,312,623 +3.36(+3.08%)
Nov 14, 2018 110.19 111.97 108.44 109.21 1,812,089 +0.05(+0.05%)
Nov 13, 2018 106.96 111.76 106.96 109.16 1,274,457 +2.59(+2.43%)
Nov 12, 2018 109.62 109.92 106.37 106.57 1,734,851 -3.29(-3.00%)
Nov 09, 2018 111.45 111.99 108.73 109.86 1,643,264 -2.35(-2.09%)
Nov 08, 2018 111.96 112.48 111.07 112.22 1,687,687 -0.23(-0.20%)
Nov 07, 2018 110.83 112.78 109.66 112.44 1,798,936 +2.63(+2.39%)
Nov 06, 2018 108.06 110.00 107.31 109.81 1,600,161 +1.66(+1.53%)
Nov 05, 2018 108.75 109.81 107.20 108.15 1,624,496 -0.40(-0.37%)
Nov 02, 2018 109.40 109.94 107.18 108.55 2,842,923 +0.66(+0.62%)
Nov 01, 2018 101.99 108.17 101.14 107.89 4,047,304 +6.08(+5.97%)
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%)
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.