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

Stanley Black & Decker (NY: SWK )

83.02 -3.16 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 187.61 188.46 186.38 187.40 1,607,564 -2.47(-1.30%)
Apr 29, 2021 189.35 190.97 188.25 189.87 1,128,176 +2.66(+1.42%)
Apr 28, 2021 188.39 191.63 186.23 187.21 1,980,779 -1.25(-0.66%)
Apr 27, 2021 187.27 188.65 185.88 188.46 1,014,049 +1.31(+0.70%)
Apr 26, 2021 191.29 191.62 186.81 187.14 936,342 -2.37(-1.25%)
Apr 23, 2021 188.77 190.47 188.10 189.51 1,137,431 +1.79(+0.95%)
Apr 22, 2021 188.44 189.87 186.75 187.72 945,354 +0.71(+0.38%)
Apr 21, 2021 184.00 188.02 183.36 187.01 1,373,148 +3.08(+1.68%)
Apr 20, 2021 186.10 187.21 182.90 183.93 1,187,492 -2.67(-1.43%)
Apr 19, 2021 186.01 188.02 185.34 186.61 2,625,103 +0.46(+0.25%)
Apr 16, 2021 185.19 187.30 184.68 186.14 1,278,879 +2.43(+1.32%)
Apr 15, 2021 183.64 184.66 182.43 183.72 1,116,992 +1.15(+0.63%)
Apr 14, 2021 183.07 184.40 182.08 182.56 625,474 -0.92(-0.50%)
Apr 13, 2021 183.99 183.99 182.09 183.48 803,668 -1.54(-0.83%)
Apr 12, 2021 183.29 185.38 183.01 185.02 1,414,958 +2.02(+1.10%)
Apr 09, 2021 181.92 183.14 180.73 183.00 1,089,546 +2.20(+1.22%)
Apr 08, 2021 181.16 181.21 178.85 180.80 828,001 -0.69(-0.38%)
Apr 07, 2021 184.88 185.53 180.88 181.49 791,294 -3.38(-1.83%)
Apr 06, 2021 183.81 185.44 183.05 184.87 1,024,631 +1.41(+0.77%)
Apr 05, 2021 183.47 184.74 182.51 183.46 876,124 +1.59(+0.88%)
Apr 01, 2021 182.31 182.61 179.19 181.87 1,280,755 +0.90(+0.50%)
Mar 31, 2021 181.24 183.00 179.87 180.97 1,144,985 -0.67(-0.37%)
Mar 30, 2021 180.89 182.68 180.70 181.64 1,519,098 +0.85(+0.47%)
Mar 29, 2021 183.15 184.27 180.65 180.79 874,299 -2.36(-1.29%)
Mar 26, 2021 177.45 183.36 177.02 183.14 1,206,390 +5.69(+3.21%)
Mar 25, 2021 175.83 178.46 172.94 177.45 2,466,158 +1.28(+0.73%)
Mar 24, 2021 175.49 179.16 175.49 176.17 990,934 +1.46(+0.84%)
Mar 23, 2021 175.67 178.62 173.36 174.72 979,688 -2.74(-1.54%)
Mar 22, 2021 178.50 178.66 174.71 177.45 953,024 -0.80(-0.45%)
Mar 19, 2021 179.90 180.72 177.17 178.25 2,901,338 -0.51(-0.28%)
Mar 18, 2021 176.78 180.36 176.53 178.76 2,721,177 +2.08(+1.18%)
Mar 17, 2021 172.69 176.78 172.24 176.67 1,498,771 +4.35(+2.52%)
Mar 16, 2021 174.62 175.19 171.46 172.32 984,829 -2.73(-1.56%)
Mar 15, 2021 172.77 175.79 171.75 175.05 980,112 +2.43(+1.41%)
Mar 12, 2021 175.44 176.68 171.70 172.62 1,152,106 -1.38(-0.79%)
Mar 11, 2021 173.55 176.25 172.53 174.00 999,741 +0.75(+0.43%)
Mar 10, 2021 171.30 174.87 170.33 173.25 1,242,776 +2.90(+1.70%)
Mar 09, 2021 170.12 172.21 169.65 170.35 1,316,572 +1.22(+0.72%)
Mar 08, 2021 168.06 171.30 166.59 169.12 1,097,207 +1.80(+1.08%)
Mar 05, 2021 165.16 168.66 162.16 167.32 2,078,597 +3.59(+2.19%)
Mar 04, 2021 166.44 166.99 160.82 163.73 1,611,683 -3.10(-1.86%)
Mar 03, 2021 167.18 168.84 166.06 166.82 1,807,675 -0.64(-0.38%)
Mar 02, 2021 163.16 168.23 162.78 167.46 2,611,572 +4.28(+2.62%)
Mar 01, 2021 159.56 164.23 159.34 163.18 1,294,925 +5.32(+3.37%)
Feb 26, 2021 157.80 159.50 156.61 157.87 1,464,254 +0.20(+0.13%)
Feb 25, 2021 158.46 159.40 156.73 157.67 1,519,797 -0.32(-0.21%)
Feb 24, 2021 155.62 160.24 154.90 157.99 2,173,537 +1.86(+1.19%)
Feb 23, 2021 155.36 157.03 153.22 156.13 1,052,098 -0.53(-0.34%)
Feb 22, 2021 156.85 157.90 155.57 156.66 1,072,696 -1.41(-0.89%)
Feb 19, 2021 156.71 159.03 156.34 158.07 1,334,564 +2.79(+1.80%)
Feb 18, 2021 153.17 156.45 153.16 155.28 1,373,083 +1.36(+0.89%)
Feb 17, 2021 154.21 155.15 152.98 153.92 1,655,943 -1.08(-0.69%)
Feb 16, 2021 160.01 160.01 154.63 155.00 1,547,042 -3.53(-2.23%)
Feb 12, 2021 157.51 159.08 157.23 158.53 1,070,420 +0.74(+0.47%)
Feb 11, 2021 160.99 161.42 156.06 157.78 1,239,422 -2.30(-1.44%)
Feb 10, 2021 159.18 160.90 157.73 160.09 984,828 +1.55(+0.98%)
Feb 09, 2021 158.63 159.27 156.28 158.53 914,925 -0.09(-0.06%)
Feb 08, 2021 160.36 160.97 157.67 158.62 1,290,622 -0.87(-0.54%)
Feb 05, 2021 160.72 161.83 158.87 159.49 1,244,190 +0.90(+0.57%)
Feb 04, 2021 158.61 160.27 157.67 158.59 1,223,465 +1.16(+0.74%)
Feb 03, 2021 159.35 159.98 156.65 157.42 1,355,221 -2.50(-1.56%)
Feb 02, 2021 158.44 160.84 158.25 159.93 1,340,570 +2.56(+1.63%)
Feb 01, 2021 159.42 159.78 153.86 157.36 1,472,944 +0.71(+0.46%)
Jan 29, 2021 161.28 161.65 156.36 156.65 1,703,922 -5.90(-3.63%)
Jan 28, 2021 162.44 165.33 158.81 162.54 2,914,992 +6.02(+3.85%)
Jan 27, 2021 156.80 158.29 153.04 156.52 2,208,815 -2.95(-1.85%)
Jan 26, 2021 159.36 160.90 157.44 159.47 1,046,759 +1.47(+0.93%)
Jan 25, 2021 157.78 160.14 156.66 158.00 1,233,582 -0.20(-0.13%)
Jan 22, 2021 159.39 160.11 157.38 158.20 1,387,282 -1.62(-1.02%)
Jan 21, 2021 158.65 161.02 158.10 159.82 1,529,323 +0.86(+0.54%)
Jan 20, 2021 160.05 160.60 157.48 158.97 1,234,956 -0.45(-0.28%)
Jan 19, 2021 157.13 160.53 156.34 159.42 1,696,406 +3.55(+2.28%)
Jan 15, 2021 156.05 156.99 152.38 155.87 1,390,051 -0.49(-0.31%)
Jan 14, 2021 157.82 158.81 154.72 156.36 1,667,000 -0.23(-0.15%)
Jan 13, 2021 158.83 160.15 155.78 156.59 2,309,704 -2.75(-1.72%)
Jan 12, 2021 159.02 162.08 158.53 159.34 1,319,536 +0.11(+0.07%)
Jan 11, 2021 157.19 159.82 157.19 159.23 774,082 -0.34(-0.21%)
Jan 08, 2021 160.64 161.41 157.01 159.57 1,004,522 -0.62(-0.39%)
Jan 07, 2021 160.06 160.95 157.55 160.19 1,167,838 +1.06(+0.67%)
Jan 06, 2021 154.53 161.11 154.53 159.13 1,443,425 +5.52(+3.59%)
Jan 05, 2021 153.37 155.16 152.35 153.61 1,556,333 +0.70(+0.46%)
Jan 04, 2021 153.35 158.38 151.37 152.91 2,469,933 -8.32(-5.16%)
Dec 31, 2020 161.22 161.22 161.22 564,070 +0.23(+0.15%)
Dec 30, 2020 159.14 161.52 159.14 160.99 564,070 +1.83(+1.15%)
Dec 29, 2020 160.85 160.85 157.42 159.16 800,134 -0.92(-0.58%)
Dec 28, 2020 163.49 163.79 159.54 160.08 539,109 -2.38(-1.46%)
Dec 24, 2020 161.30 162.68 160.29 162.45 269,238 +1.82(+1.14%)
Dec 23, 2020 161.65 162.80 160.01 160.63 717,584 -1.01(-0.63%)
Dec 22, 2020 163.16 163.40 161.14 161.64 676,527 -1.34(-0.82%)
Dec 21, 2020 161.13 164.22 160.05 162.98 849,340 -0.92(-0.56%)
Dec 18, 2020 164.78 165.83 161.72 163.90 1,662,501 -0.52(-0.31%)
Dec 17, 2020 164.33 166.08 162.60 164.41 1,940,695 +2.39(+1.48%)
Dec 16, 2020 163.47 167.32 161.65 162.02 3,471,955 +2.81(+1.76%)
Dec 15, 2020 155.43 159.41 155.04 159.21 1,283,919 +5.35(+3.48%)
Dec 14, 2020 159.71 159.85 153.77 153.86 1,317,929 -4.33(-2.74%)
Dec 11, 2020 158.64 160.11 156.75 158.19 973,401 -2.20(-1.37%)
Dec 10, 2020 159.66 161.40 157.48 160.39 1,330,918 -0.59(-0.36%)
Dec 09, 2020 161.28 161.89 159.81 160.98 909,165 +0.97(+0.60%)
Dec 08, 2020 159.88 160.66 158.27 160.01 948,300 -1.11(-0.69%)
Dec 07, 2020 162.25 162.53 159.37 161.12 1,558,387 -2.17(-1.33%)
Dec 04, 2020 162.91 164.19 161.06 163.29 1,288,380 +1.65(+1.02%)
Dec 03, 2020 160.85 164.54 160.23 161.64 1,558,067 +0.36(+0.22%)
Dec 02, 2020 162.34 163.11 160.66 161.28 972,275 -2.98(-1.81%)
Dec 01, 2020 169.42 170.32 164.24 164.26 1,238,699 -2.16(-1.30%)
Nov 30, 2020 168.51 169.32 165.07 166.42 1,229,027 -2.44(-1.44%)
Nov 27, 2020 168.31 169.95 168.01 168.85 326,607 +1.18(+0.70%)
Nov 25, 2020 170.57 170.97 167.38 167.68 1,317,659 -3.90(-2.28%)
Nov 24, 2020 173.16 175.41 171.00 171.58 1,278,848 -0.18(-0.10%)
Nov 23, 2020 168.31 172.26 168.22 171.76 977,778 +4.48(+2.68%)
Nov 20, 2020 167.65 168.46 166.42 167.28 957,924 -0.50(-0.30%)
Nov 19, 2020 165.28 167.93 164.45 167.78 772,453 +2.02(+1.22%)
Nov 18, 2020 166.94 168.03 165.70 165.76 876,435 -0.23(-0.14%)
Nov 17, 2020 166.27 166.96 162.65 165.99 909,963 -1.36(-0.81%)
Nov 16, 2020 165.91 167.41 164.30 167.35 819,613 +4.17(+2.56%)
Nov 13, 2020 160.86 163.87 160.86 163.18 696,793 +3.31(+2.07%)
Nov 12, 2020 162.11 163.24 158.28 159.87 747,578 -2.85(-1.75%)
Nov 11, 2020 161.55 163.12 158.19 162.72 1,493,924 +1.89(+1.17%)
Nov 10, 2020 159.46 162.47 158.30 160.83 1,121,274 +1.24(+0.78%)
Nov 09, 2020 170.10 171.47 159.19 159.59 1,911,024 -1.29(-0.80%)
Nov 06, 2020 159.90 161.83 158.14 160.88 875,883 +0.92(+0.57%)
Nov 05, 2020 160.12 162.64 159.68 159.97 868,643 +2.01(+1.27%)
Nov 04, 2020 155.50 159.75 152.02 157.96 1,508,011 +1.77(+1.13%)
Nov 03, 2020 154.50 157.25 154.16 156.19 1,061,246 +4.43(+2.92%)
Nov 02, 2020 152.63 154.43 149.97 151.76 1,287,322 +2.26(+1.51%)
Oct 30, 2020 148.14 150.08 146.00 149.50 1,641,266 +0.77(+0.52%)
Oct 29, 2020 146.18 149.77 145.55 148.73 1,566,068 +2.51(+1.72%)
Oct 28, 2020 146.86 150.22 146.14 146.22 1,609,348 -3.38(-2.26%)
Oct 27, 2020 149.78 154.33 147.53 149.60 3,036,249 -5.89(-3.79%)
Oct 26, 2020 157.77 157.77 154.25 155.50 1,198,746 -4.63(-2.89%)
Oct 23, 2020 161.74 162.76 158.49 160.13 659,997 +0.00(+0.00%)
Oct 22, 2020 158.60 160.38 157.91 160.13 1,289,163 +3.26(+2.08%)
Oct 21, 2020 157.61 159.81 156.83 156.87 838,228 -1.18(-0.75%)
Oct 20, 2020 157.94 160.14 156.53 158.05 943,566 +1.90(+1.22%)
Oct 19, 2020 158.97 158.97 155.30 156.15 841,296 -2.51(-1.58%)
Oct 16, 2020 159.72 160.88 158.56 158.66 1,058,641 -0.24(-0.15%)
Oct 15, 2020 157.70 159.26 156.38 158.91 1,147,383 -0.78(-0.49%)
Oct 14, 2020 160.29 162.15 159.22 159.69 727,994 -0.38(-0.24%)
Oct 13, 2020 158.90 161.13 157.16 160.07 1,347,270 -0.03(-0.02%)
Oct 12, 2020 158.82 161.47 158.82 160.09 1,012,611 +1.18(+0.74%)
Oct 09, 2020 157.42 161.41 156.93 158.91 1,869,825 +2.76(+1.77%)
Oct 08, 2020 155.62 156.99 154.66 156.15 842,490 +1.43(+0.92%)
Oct 07, 2020 152.64 155.01 152.22 154.72 947,289 +4.62(+3.08%)
Oct 06, 2020 152.74 153.59 149.99 150.10 1,195,105 -2.20(-1.45%)
Oct 05, 2020 150.22 152.72 148.13 152.30 816,893 +4.05(+2.73%)
Oct 02, 2020 143.96 150.64 142.96 148.25 807,404 +1.96(+1.34%)
Oct 01, 2020 147.15 148.80 145.01 146.29 881,683 +0.39(+0.27%)
Sep 30, 2020 145.93 148.50 144.84 145.91 983,532 +0.65(+0.45%)
Sep 29, 2020 147.71 148.00 144.77 145.26 1,028,169 -2.33(-1.58%)
Sep 28, 2020 146.20 148.80 145.54 147.59 1,269,870 +3.72(+2.59%)
Sep 25, 2020 140.44 145.06 140.28 143.87 795,287 +2.44(+1.72%)
Sep 24, 2020 140.66 143.72 139.43 141.43 888,103 +0.45(+0.32%)
Sep 23, 2020 142.07 144.04 140.69 140.98 1,095,758 -0.67(-0.47%)
Sep 22, 2020 139.29 141.72 138.45 141.64 795,754 +2.73(+1.96%)
Sep 21, 2020 140.40 141.10 136.90 138.92 1,415,310 -5.31(-3.68%)
Sep 18, 2020 147.26 148.30 143.76 144.22 2,517,705 -3.53(-2.39%)
Sep 17, 2020 146.38 150.30 144.73 147.75 1,128,278 -1.00(-0.67%)
Sep 16, 2020 147.23 150.54 146.38 148.75 927,678 +2.27(+1.55%)
Sep 15, 2020 146.74 148.20 145.80 146.48 779,187 +0.44(+0.30%)
Sep 14, 2020 145.38 147.26 144.93 146.04 930,074 +3.00(+2.10%)
Sep 11, 2020 141.56 144.31 141.06 143.04 720,583 +1.59(+1.13%)
Sep 10, 2020 142.30 144.84 140.91 141.44 918,367 -0.32(-0.23%)
Sep 09, 2020 140.87 143.62 140.87 141.77 1,071,675 +1.80(+1.29%)
Sep 08, 2020 142.45 143.15 139.41 139.97 1,081,570 -4.07(-2.83%)
Sep 04, 2020 146.56 147.20 142.05 144.04 726,586 -0.36(-0.25%)
Sep 03, 2020 149.84 149.99 143.03 144.41 1,032,749 -5.15(-3.44%)
Sep 02, 2020 148.96 151.35 148.44 149.55 1,249,317 +0.82(+0.55%)
Sep 01, 2020 144.28 149.20 144.21 148.73 1,285,341 +3.63(+2.50%)
Aug 31, 2020 148.29 148.29 144.94 145.10 1,077,030 -3.17(-2.14%)
Aug 28, 2020 144.87 148.32 144.37 148.26 1,652,032 +5.41(+3.79%)
Aug 27, 2020 144.32 144.86 142.76 142.85 508,301 -0.20(-0.14%)
Aug 26, 2020 142.77 143.70 142.01 143.05 748,335 -0.01(-0.01%)
Aug 25, 2020 144.52 144.81 142.04 143.06 596,590 -0.59(-0.41%)
Aug 24, 2020 143.45 144.25 142.79 143.65 853,336 +1.07(+0.75%)
Aug 21, 2020 141.66 143.13 141.26 142.59 637,346 +0.92(+0.65%)
Aug 20, 2020 140.84 142.02 139.98 141.66 866,471 -0.73(-0.52%)
Aug 19, 2020 143.42 144.03 142.01 142.40 670,646 -0.85(-0.59%)
Aug 18, 2020 143.15 145.07 142.93 143.25 1,058,715 +0.13(+0.09%)
Aug 17, 2020 142.42 143.48 141.90 143.11 766,129 +0.89(+0.62%)
Aug 14, 2020 141.47 143.31 140.65 142.23 776,001 +0.34(+0.24%)
Aug 13, 2020 142.47 143.52 141.81 141.89 1,018,012 -1.74(-1.21%)
Aug 12, 2020 145.73 145.99 142.67 143.62 939,050 -0.96(-0.66%)
Aug 11, 2020 144.73 147.12 143.89 144.58 1,819,319 +1.29(+0.90%)
Aug 10, 2020 141.08 143.98 140.65 143.29 1,788,120 +2.43(+1.72%)
Aug 07, 2020 139.00 140.95 138.24 140.87 854,707 +1.99(+1.43%)
Aug 06, 2020 140.26 141.04 138.62 138.88 780,537 -2.03(-1.44%)
Aug 05, 2020 139.42 141.44 139.21 140.90 1,015,274 +2.37(+1.71%)
Aug 04, 2020 137.80 139.70 137.57 138.53 1,082,659 +0.22(+0.16%)
Aug 03, 2020 138.19 139.58 137.05 138.30 988,670 +0.97(+0.70%)
Jul 31, 2020 137.94 138.35 133.36 137.34 1,740,003 -1.02(-0.74%)
Jul 30, 2020 138.03 140.76 134.82 138.36 1,285,576 -1.45(-1.04%)
Jul 29, 2020 137.29 139.95 137.29 139.81 1,680,117 +3.02(+2.21%)
Jul 28, 2020 140.07 140.32 136.43 136.79 1,661,974 -4.39(-3.11%)
Jul 27, 2020 136.84 141.83 135.78 141.18 1,287,271 +4.21(+3.07%)
Jul 24, 2020 136.78 137.43 134.89 136.97 1,607,935 +0.49(+0.36%)
Jul 23, 2020 136.99 138.17 135.47 136.48 1,226,349 +0.04(+0.03%)
Jul 22, 2020 137.68 139.00 136.02 136.43 1,215,692 -1.33(-0.96%)
Jul 21, 2020 137.70 138.63 136.26 137.76 928,485 +1.42(+1.04%)
Jul 20, 2020 136.41 137.05 134.81 136.34 850,774 -1.03(-0.75%)
Jul 17, 2020 137.91 138.24 136.64 137.37 675,192 +0.48(+0.35%)
Jul 16, 2020 135.32 137.48 133.58 136.89 1,032,069 +1.17(+0.87%)
Jul 15, 2020 134.46 136.97 133.17 135.71 1,557,092 +4.55(+3.47%)
Jul 14, 2020 126.57 131.64 125.31 131.16 1,262,776 +3.93(+3.09%)
Jul 13, 2020 126.67 130.55 125.83 127.23 1,296,128 +1.90(+1.52%)
Jul 10, 2020 123.33 125.48 122.82 125.33 724,648 +2.58(+2.10%)
Jul 09, 2020 124.48 125.13 121.07 122.75 961,131 -2.01(-1.61%)
Jul 08, 2020 124.89 125.23 122.82 124.76 814,697 +0.35(+0.28%)
Jul 07, 2020 124.79 125.41 123.59 124.41 912,298 -1.97(-1.56%)
Jul 06, 2020 126.70 127.37 124.93 126.38 990,278 +2.64(+2.14%)
Jul 02, 2020 123.61 127.15 122.56 123.74 1,088,925 +2.27(+1.87%)
Jul 01, 2020 124.89 126.03 120.87 121.47 1,435,560 -3.38(-2.70%)
Jun 30, 2020 121.32 125.62 121.16 124.85 1,557,082 +2.92(+2.39%)
Jun 29, 2020 123.55 123.97 121.03 121.93 1,293,383 -0.13(-0.11%)
Jun 26, 2020 120.79 122.46 119.37 122.06 2,032,051 +0.61(+0.50%)
Jun 25, 2020 116.44 121.83 116.05 121.45 1,805,715 +4.03(+3.43%)
Jun 24, 2020 119.86 120.35 116.34 117.42 1,259,217 -4.11(-3.38%)
Jun 23, 2020 122.91 123.39 121.42 121.53 1,057,223 +0.24(+0.20%)
Jun 22, 2020 119.15 121.65 118.09 121.29 1,169,724 +1.34(+1.11%)
Jun 19, 2020 125.40 125.73 119.96 119.96 2,636,464 -2.54(-2.08%)
Jun 18, 2020 120.11 123.89 119.14 122.50 1,695,692 +1.30(+1.07%)
Jun 17, 2020 124.26 124.77 120.72 121.20 1,201,619 -2.70(-2.18%)
Jun 16, 2020 127.54 128.96 121.31 123.90 1,851,540 +2.63(+2.17%)
Jun 15, 2020 112.26 121.69 111.73 121.27 2,253,392 +3.84(+3.27%)
Jun 12, 2020 120.68 121.94 113.01 117.42 2,907,858 +2.36(+2.06%)
Jun 11, 2020 116.03 119.90 114.25 115.06 2,041,834 -7.19(-5.88%)
Jun 10, 2020 126.18 126.22 122.21 122.25 1,814,781 -4.25(-3.36%)
Jun 09, 2020 129.62 130.76 126.32 126.51 2,598,844 -6.27(-4.72%)
Jun 08, 2020 132.16 135.97 131.76 132.78 2,229,690 +1.42(+1.08%)
Jun 05, 2020 134.94 138.32 130.57 131.35 2,512,433 +3.71(+2.90%)
Jun 04, 2020 122.64 127.77 122.02 127.64 1,532,863 +4.08(+3.30%)
Jun 03, 2020 119.88 126.97 119.88 123.57 1,934,399 +6.12(+5.21%)
Jun 02, 2020 113.72 117.45 112.92 117.45 1,452,992 +5.40(+4.82%)
Jun 01, 2020 112.00 113.56 110.69 112.05 1,213,080 +0.30(+0.26%)
May 29, 2020 111.57 113.48 108.50 111.75 2,079,772 -0.93(-0.82%)
May 28, 2020 119.17 119.39 112.42 112.68 1,428,184 -5.66(-4.78%)
May 27, 2020 119.08 121.87 117.02 118.34 3,001,078 +4.22(+3.70%)
May 26, 2020 113.93 115.32 112.22 114.11 2,053,961 +5.89(+5.44%)
May 22, 2020 110.45 110.78 107.67 108.23 1,724,930 -1.81(-1.64%)
May 21, 2020 112.80 114.06 109.56 110.03 1,385,346 -3.22(-2.84%)
May 20, 2020 110.18 114.02 110.18 113.25 2,281,274 +4.67(+4.30%)
May 19, 2020 111.35 111.42 106.49 108.58 2,473,460 +1.10(+1.02%)
May 18, 2020 100.82 108.11 100.61 107.49 2,120,467 +11.42(+11.89%)
May 15, 2020 91.95 97.79 91.58 96.07 2,051,708 +3.02(+3.25%)
May 14, 2020 89.14 93.31 86.98 93.05 2,637,918 +1.84(+2.01%)
May 13, 2020 96.18 96.21 90.13 91.21 2,239,083 -5.64(-5.82%)
May 12, 2020 99.25 100.88 96.85 96.85 2,900,124 -4.33(-4.28%)
May 11, 2020 103.03 103.78 99.80 101.18 1,669,534 -3.34(-3.20%)
May 08, 2020 99.77 104.67 99.62 104.52 3,430,104 +6.55(+6.68%)
May 07, 2020 95.61 98.42 95.61 97.97 3,079,050 +3.45(+3.65%)
May 06, 2020 95.52 96.16 93.41 94.52 1,824,346 -0.90(-0.94%)
May 05, 2020 94.01 96.78 93.38 95.42 2,502,273 +2.84(+3.07%)
May 04, 2020 93.40 94.86 90.42 92.58 2,575,691 -2.29(-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.