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 29, 2022 115.96 119.45 110.56 110.83 5,738,868 -6.44(-5.49%)
Apr 28, 2022 117.06 120.64 115.49 117.27 6,168,044 -11.08(-8.63%)
Apr 27, 2022 128.02 129.86 126.91 128.35 2,592,480 +0.89(+0.69%)
Apr 26, 2022 129.57 131.06 127.37 127.46 2,932,570 -3.04(-2.33%)
Apr 25, 2022 130.27 131.07 127.39 130.51 3,346,446 -0.01(-0.01%)
Apr 22, 2022 131.72 133.18 130.41 130.52 2,268,765 -2.55(-1.91%)
Apr 21, 2022 134.70 135.92 132.64 133.06 1,684,795 -0.03(-0.02%)
Apr 20, 2022 134.71 135.94 132.86 133.09 2,184,446 -0.26(-0.19%)
Apr 19, 2022 130.41 133.54 130.41 133.35 1,808,142 +4.05(+3.13%)
Apr 18, 2022 128.66 129.92 127.31 129.30 1,613,521 -0.14(-0.11%)
Apr 14, 2022 130.78 131.85 128.66 129.44 2,383,528 -1.04(-0.80%)
Apr 13, 2022 129.15 131.15 128.61 130.48 1,511,708 +1.08(+0.83%)
Apr 12, 2022 130.98 133.38 128.87 129.40 1,502,055 -0.66(-0.51%)
Apr 11, 2022 129.96 133.38 129.80 130.06 1,769,205 +0.07(+0.06%)
Apr 08, 2022 128.21 131.77 128.21 129.99 1,697,352 +1.67(+1.30%)
Apr 07, 2022 128.15 129.30 126.20 128.32 1,653,172 -0.59(-0.46%)
Apr 06, 2022 128.45 129.47 126.75 128.91 2,338,801 -1.71(-1.31%)
Apr 05, 2022 132.88 134.55 130.13 130.62 2,647,984 +0.12(+0.09%)
Apr 04, 2022 129.40 131.11 127.85 130.50 2,206,837 +0.53(+0.40%)
Apr 01, 2022 129.99 130.73 128.16 129.97 2,136,292 +1.02(+0.79%)
Mar 31, 2022 131.20 131.77 128.95 128.95 2,617,212 -3.03(-2.30%)
Mar 30, 2022 133.36 135.31 131.78 131.98 2,014,821 -3.03(-2.25%)
Mar 29, 2022 131.70 136.71 131.48 135.02 3,200,238 +4.96(+3.82%)
Mar 28, 2022 128.40 130.62 126.02 130.06 3,737,604 +2.46(+1.93%)
Mar 25, 2022 128.68 129.10 126.97 127.59 3,665,382 -0.39(-0.30%)
Mar 24, 2022 130.20 130.20 127.61 127.98 3,468,930 -2.34(-1.80%)
Mar 23, 2022 133.62 135.15 130.06 130.32 2,698,560 -4.28(-3.18%)
Mar 22, 2022 137.19 137.57 133.64 134.60 3,413,549 -2.13(-1.56%)
Mar 21, 2022 137.78 139.90 136.11 136.73 2,410,155 -2.74(-1.96%)
Mar 18, 2022 138.08 140.04 137.08 139.47 3,237,198 +0.84(+0.61%)
Mar 17, 2022 135.40 139.86 135.40 138.63 3,071,828 +1.74(+1.27%)
Mar 16, 2022 135.95 139.16 135.01 136.89 3,555,209 +2.43(+1.81%)
Mar 15, 2022 134.26 135.56 132.11 134.46 3,002,695 +0.71(+0.53%)
Mar 14, 2022 136.39 138.67 133.46 133.75 2,084,447 -1.36(-1.00%)
Mar 11, 2022 139.44 139.77 134.94 135.10 1,948,817 -2.90(-2.10%)
Mar 10, 2022 137.90 138.82 136.14 138.00 2,821,051 -2.82(-2.00%)
Mar 09, 2022 140.37 143.82 138.68 140.82 4,885,328 +3.29(+2.39%)
Mar 08, 2022 141.94 144.18 137.47 137.53 3,311,943 -3.20(-2.27%)
Mar 07, 2022 148.68 150.62 140.67 140.73 3,083,129 -7.66(-5.17%)
Mar 04, 2022 149.31 150.72 146.97 148.39 2,533,769 -4.12(-2.70%)
Mar 03, 2022 152.64 154.49 151.14 152.51 1,789,433 +1.69(+1.12%)
Mar 02, 2022 146.82 151.31 146.52 150.83 2,210,158 +5.76(+3.97%)
Mar 01, 2022 149.06 150.11 144.19 145.07 2,419,231 -4.28(-2.86%)
Feb 28, 2022 146.01 150.74 146.01 149.35 2,381,649 +0.74(+0.50%)
Feb 25, 2022 143.40 148.87 144.21 148.60 2,343,315 +5.09(+3.55%)
Feb 24, 2022 139.16 143.73 138.80 143.51 2,865,371 +0.65(+0.46%)
Feb 23, 2022 146.66 147.18 142.81 142.86 2,395,150 -2.77(-1.90%)
Feb 22, 2022 148.25 148.34 144.64 145.63 1,534,470 -2.88(-1.94%)
Feb 18, 2022 148.51 0 -0.92(-0.61%)
Feb 17, 2022 152.22 152.81 149.36 149.43 2,225,311 -4.02(-2.62%)
Feb 16, 2022 151.28 153.93 150.62 153.45 1,313,373 +1.25(+0.82%)
Feb 15, 2022 153.18 153.82 150.77 152.20 1,179,777 +1.36(+0.90%)
Feb 14, 2022 149.96 151.68 148.83 150.84 1,534,310 +1.36(+0.91%)
Feb 11, 2022 150.66 152.40 147.91 149.49 1,974,875 -1.62(-1.08%)
Feb 10, 2022 152.81 156.36 150.06 151.11 1,999,159 -4.00(-2.58%)
Feb 09, 2022 152.34 155.19 151.54 155.11 1,522,694 +4.30(+2.85%)
Feb 08, 2022 148.37 151.65 146.73 150.82 1,659,858 +3.07(+2.08%)
Feb 07, 2022 148.47 149.68 147.32 147.74 3,067,693 -5.07(-3.32%)
Feb 04, 2022 158.76 159.50 152.28 152.81 2,409,952 -7.24(-4.53%)
Feb 03, 2022 158.69 160.05 1,863,987 +0.04(+0.02%)
Feb 02, 2022 159.55 161.77 155.34 160.01 3,262,516 -1.67(-1.03%)
Feb 01, 2022 152.38 162.69 150.83 161.69 3,849,454 +1.37(+0.85%)
Jan 31, 2022 156.95 160.78 160.32 2,847,661 +2.50(+1.58%)
Jan 28, 2022 156.53 157.81 152.77 157.82 1,544,460 +0.24(+0.15%)
Jan 27, 2022 161.79 163.29 156.54 157.58 1,314,098 -3.08(-1.92%)
Jan 26, 2022 163.67 166.08 160.01 160.67 1,432,070 -1.68(-1.03%)
Jan 25, 2022 160.68 163.58 158.09 162.35 1,266,706 -1.62(-0.99%)
Jan 24, 2022 158.42 164.32 155.85 163.97 1,831,563 +2.77(+1.72%)
Jan 21, 2022 165.09 165.87 160.75 161.20 1,103,070 -3.89(-2.36%)
Jan 20, 2022 167.41 170.70 164.85 165.09 1,329,924 -2.14(-1.28%)
Jan 19, 2022 175.40 175.40 167.05 167.23 1,490,140 -6.82(-3.92%)
Jan 18, 2022 174.66 175.27 172.25 174.05 1,134,633 -2.79(-1.58%)
Jan 14, 2022 176.84 0 -2.54(-1.42%)
Jan 13, 2022 178.37 180.39 177.92 179.38 922,136 +2.22(+1.25%)
Jan 12, 2022 175.36 177.91 174.85 177.16 1,429,086 +3.19(+1.83%)
Jan 11, 2022 173.73 174.34 170.51 173.98 1,168,732 +1.32(+0.77%)
Jan 10, 2022 173.76 174.78 170.72 172.65 1,064,878 -1.10(-0.63%)
Jan 07, 2022 176.20 177.91 173.68 173.76 1,216,189 -2.95(-1.67%)
Jan 06, 2022 176.33 177.50 174.50 176.70 875,775 +1.05(+0.60%)
Jan 05, 2022 176.14 179.23 175.62 175.66 805,513 -0.75(-0.43%)
Jan 04, 2022 172.56 177.74 171.66 176.41 886,930 +5.74(+3.36%)
Jan 03, 2022 173.82 174.06 169.11 170.67 983,858 -2.47(-1.43%)
Dec 31, 2021 171.09 173.64 170.81 173.14 651,638 +1.73(+1.01%)
Dec 30, 2021 171.62 173.26 171.28 171.41 1,001,633 -0.44(-0.26%)
Dec 29, 2021 171.04 172.85 170.85 171.85 1,055,400 +0.64(+0.37%)
Dec 28, 2021 169.08 171.49 168.73 171.20 962,469 +2.21(+1.31%)
Dec 27, 2021 167.84 169.30 166.52 168.99 965,191 +1.74(+1.04%)
Dec 23, 2021 165.49 168.01 164.85 167.25 1,256,033 +2.95(+1.79%)
Dec 22, 2021 163.91 165.85 163.40 164.30 1,104,158 -0.23(-0.14%)
Dec 21, 2021 164.80 166.14 163.91 164.53 1,996,936 +1.19(+0.73%)
Dec 20, 2021 165.91 166.15 161.40 163.34 2,180,430 -5.29(-3.14%)
Dec 17, 2021 175.74 175.94 168.19 168.62 2,666,692 -7.11(-4.04%)
Dec 16, 2021 177.16 178.84 174.71 175.73 1,646,863 -0.50(-0.28%)
Dec 15, 2021 176.13 176.98 172.84 176.22 1,668,562 +0.55(+0.31%)
Dec 14, 2021 175.81 178.93 174.81 175.67 1,396,080 -0.96(-0.55%)
Dec 13, 2021 178.08 178.77 175.50 176.64 1,021,248 -1.95(-1.09%)
Dec 10, 2021 177.34 180.17 175.93 178.59 1,748,985 +2.35(+1.33%)
Dec 09, 2021 174.93 177.73 174.93 176.24 2,614,975 -0.20(-0.11%)
Dec 08, 2021 179.00 180.37 175.88 176.44 2,695,879 +5.66(+3.32%)
Dec 07, 2021 170.61 173.19 169.71 170.78 1,065,873 +1.55(+0.92%)
Dec 06, 2021 169.15 171.98 168.66 169.23 2,317,783 +2.11(+1.26%)
Dec 03, 2021 162.57 167.81 161.07 167.12 2,085,727 +4.97(+3.07%)
Dec 02, 2021 158.15 162.89 157.49 162.14 1,980,492 +5.11(+3.26%)
Dec 01, 2021 163.40 164.43 157.01 157.03 1,681,275 -3.39(-2.11%)
Nov 30, 2021 166.57 167.27 160.41 160.42 3,229,820 -7.89(-4.69%)
Nov 29, 2021 168.80 169.43 167.02 168.31 1,141,385 +1.30(+0.78%)
Nov 26, 2021 169.70 171.04 165.48 167.01 735,830 -6.37(-3.67%)
Nov 24, 2021 172.01 173.90 171.33 173.38 918,950 +0.18(+0.11%)
Nov 23, 2021 171.67 173.78 170.53 173.20 1,720,303 +1.75(+1.02%)
Nov 22, 2021 174.58 175.03 171.28 171.45 2,573,016 -2.44(-1.40%)
Nov 19, 2021 174.66 175.78 173.42 173.89 1,500,810 -1.88(-1.07%)
Nov 18, 2021 177.27 176.34 175.42 175.77 1,236,402 -1.35(-0.76%)
Nov 17, 2021 179.96 180.09 176.33 177.12 1,274,169 -2.10(-1.17%)
Nov 16, 2021 177.80 180.35 177.80 179.22 1,265,566 +1.72(+0.97%)
Nov 15, 2021 179.47 181.10 177.15 177.51 1,397,477 -2.19(-1.22%)
Nov 12, 2021 174.56 182.07 173.73 179.70 2,210,075 +5.78(+3.32%)
Nov 11, 2021 171.68 174.39 171.02 173.92 1,047,889 +2.64(+1.54%)
Nov 10, 2021 171.65 170.96 171.28 716,620 -0.57(-0.33%)
Nov 09, 2021 169.12 171.96 168.90 171.85 711,418 +3.02(+1.79%)
Nov 08, 2021 169.30 169.93 167.47 168.82 775,644 +0.80(+0.48%)
Nov 05, 2021 169.87 172.82 167.58 168.02 982,153 -0.40(-0.24%)
Nov 04, 2021 171.51 171.99 167.97 168.42 973,900 -2.87(-1.68%)
Nov 03, 2021 164.56 172.02 163.64 171.29 1,950,425 +4.32(+2.59%)
Nov 02, 2021 163.50 167.79 162.50 166.97 1,669,337 +4.29(+2.64%)
Nov 01, 2021 162.14 164.76 159.32 162.68 1,528,735 -1.59(-0.97%)
Oct 29, 2021 167.62 167.72 163.51 164.27 2,423,670 -4.89(-2.89%)
Oct 28, 2021 164.17 169.19 161.78 169.16 2,320,595 -1.05(-0.62%)
Oct 27, 2021 170.70 173.36 169.30 170.21 1,218,353 -0.45(-0.26%)
Oct 26, 2021 173.87 170.56 170.66 664,816 -2.17(-1.25%)
Oct 25, 2021 171.47 173.98 170.61 172.83 1,135,577 +0.91(+0.53%)
Oct 22, 2021 172.22 173.59 171.26 171.91 799,914 +0.14(+0.08%)
Oct 21, 2021 170.55 171.88 169.88 171.78 679,299 +0.34(+0.20%)
Oct 20, 2021 168.62 172.49 168.62 171.44 1,264,171 +2.97(+1.76%)
Oct 19, 2021 168.28 168.94 167.25 168.47 954,885 +1.46(+0.88%)
Oct 18, 2021 164.70 167.65 164.03 167.00 951,516 +0.96(+0.58%)
Oct 15, 2021 165.25 166.95 164.91 166.05 1,122,329 +1.98(+1.21%)
Oct 14, 2021 160.16 164.65 159.34 164.06 1,095,152 +5.67(+3.58%)
Oct 13, 2021 158.34 159.16 157.01 158.40 855,635 -0.39(-0.25%)
Oct 12, 2021 160.59 160.61 158.24 158.79 794,512 -0.97(-0.61%)
Oct 11, 2021 162.27 162.87 159.62 159.76 542,817 -2.28(-1.40%)
Oct 08, 2021 163.06 163.77 161.94 162.03 572,417 -0.30(-0.19%)
Oct 07, 2021 163.54 165.67 162.18 162.34 781,634 +0.71(+0.44%)
Oct 06, 2021 159.94 161.67 158.35 161.62 871,161 +0.34(+0.21%)
Oct 05, 2021 159.78 162.81 158.67 161.28 666,091 +2.29(+1.44%)
Oct 04, 2021 158.64 160.79 157.86 158.99 1,223,219 -0.84(-0.53%)
Oct 01, 2021 160.72 161.20 157.57 159.83 1,637,676 -0.40(-0.25%)
Sep 30, 2021 167.56 167.66 160.30 160.23 1,371,548 -6.22(-3.74%)
Sep 29, 2021 165.86 167.67 165.33 166.46 643,453 +0.51(+0.31%)
Sep 28, 2021 169.68 170.57 165.09 165.94 1,209,423 -4.34(-2.55%)
Sep 27, 2021 169.56 172.27 169.43 170.29 1,050,890 +0.87(+0.51%)
Sep 24, 2021 168.52 170.00 168.51 169.42 985,101 +0.83(+0.49%)
Sep 23, 2021 167.21 169.69 167.09 168.59 1,265,888 +2.41(+1.45%)
Sep 22, 2021 166.32 167.92 165.87 166.17 932,513 +1.75(+1.07%)
Sep 21, 2021 168.80 168.80 162.97 164.42 1,406,509 -3.75(-2.23%)
Sep 20, 2021 167.14 168.59 166.16 168.17 1,066,878 -2.06(-1.21%)
Sep 17, 2021 171.84 172.65 169.99 170.22 1,738,764 -1.35(-0.79%)
Sep 16, 2021 169.74 173.09 168.88 171.57 1,629,159 +1.84(+1.08%)
Sep 15, 2021 166.69 171.09 166.46 169.74 960,073 +3.04(+1.83%)
Sep 14, 2021 171.45 171.45 165.92 166.69 1,088,223 -3.73(-2.19%)
Sep 13, 2021 172.43 172.87 168.65 170.42 868,975 +0.04(+0.02%)
Sep 10, 2021 172.70 173.42 170.28 170.39 1,071,037 -1.95(-1.13%)
Sep 09, 2021 172.00 176.25 171.29 172.33 1,246,126 +0.22(+0.13%)
Sep 08, 2021 167.53 172.75 167.32 172.11 2,168,286 +4.64(+2.77%)
Sep 07, 2021 173.08 173.15 167.42 167.47 2,310,450 -7.19(-4.12%)
Sep 03, 2021 175.98 176.05 174.25 174.66 981,632 -1.10(-0.62%)
Sep 02, 2021 175.53 176.04 173.28 175.76 1,501,847 +0.54(+0.31%)
Sep 01, 2021 176.29 176.63 173.54 175.22 959,219 -0.70(-0.40%)
Aug 31, 2021 177.38 177.56 174.92 175.93 1,335,003 -1.47(-0.83%)
Aug 30, 2021 177.52 178.53 176.65 177.39 934,215 +0.76(+0.43%)
Aug 27, 2021 176.63 177.13 176.02 176.63 874,080 +0.69(+0.39%)
Aug 26, 2021 176.40 176.65 175.16 175.94 585,605 -0.81(-0.46%)
Aug 25, 2021 176.16 177.28 174.93 176.75 669,999 +1.54(+0.88%)
Aug 24, 2021 174.15 176.18 173.64 175.22 1,076,292 +1.78(+1.03%)
Aug 23, 2021 174.64 175.13 172.94 173.43 751,002 +0.13(+0.07%)
Aug 20, 2021 172.70 173.86 171.67 173.30 1,001,843 +0.65(+0.37%)
Aug 19, 2021 174.08 174.91 170.70 172.66 1,112,493 -2.74(-1.56%)
Aug 18, 2021 175.67 177.47 174.16 175.40 1,170,680 -1.65(-0.93%)
Aug 17, 2021 180.93 181.79 175.49 177.04 1,210,613 -5.45(-2.99%)
Aug 16, 2021 182.03 182.64 179.86 182.50 719,850 +0.34(+0.19%)
Aug 13, 2021 182.69 183.19 181.46 182.16 620,724 -0.61(-0.33%)
Aug 12, 2021 184.09 185.34 181.81 182.77 589,674 -1.28(-0.70%)
Aug 11, 2021 180.28 184.17 179.83 184.05 1,090,251 +3.81(+2.11%)
Aug 10, 2021 178.50 180.82 177.80 180.25 770,277 +2.20(+1.24%)
Aug 09, 2021 178.41 179.10 176.83 178.05 658,687 -0.92(-0.51%)
Aug 06, 2021 180.13 180.77 178.62 178.97 847,267 +0.33(+0.18%)
Aug 05, 2021 179.11 180.23 177.54 178.64 1,080,917 +1.13(+0.64%)
Aug 04, 2021 179.97 180.90 177.50 177.51 723,215 -3.63(-2.01%)
Aug 03, 2021 179.67 182.27 177.35 181.14 1,014,201 +2.92(+1.64%)
Aug 02, 2021 180.29 182.62 177.74 178.22 946,706 -1.15(-0.64%)
Jul 30, 2021 179.92 181.60 177.89 179.37 1,582,226 -0.67(-0.37%)
Jul 29, 2021 179.42 180.50 177.92 180.04 1,343,000 +2.14(+1.20%)
Jul 28, 2021 184.09 184.19 177.62 177.90 1,570,082 -5.62(-3.06%)
Jul 27, 2021 181.82 183.95 179.32 183.52 1,626,218 -3.98(-2.12%)
Jul 26, 2021 187.35 188.34 185.56 187.50 1,065,201 +1.63(+0.88%)
Jul 23, 2021 185.32 186.77 184.58 185.87 858,463 +1.75(+0.95%)
Jul 22, 2021 186.80 187.18 183.56 184.12 937,384 -1.81(-0.97%)
Jul 21, 2021 186.60 188.45 185.45 185.93 637,644 +0.29(+0.16%)
Jul 20, 2021 182.50 186.26 182.19 185.64 1,072,905 +3.27(+1.79%)
Jul 19, 2021 182.21 182.93 179.26 182.37 939,442 -2.46(-1.33%)
Jul 16, 2021 188.71 189.15 184.39 184.83 614,008 -3.44(-1.83%)
Jul 15, 2021 186.60 189.51 186.25 188.27 576,426 +0.79(+0.42%)
Jul 14, 2021 188.61 189.27 186.09 187.48 767,809 -1.00(-0.53%)
Jul 13, 2021 191.15 191.99 187.80 188.48 1,284,505 -2.16(-1.13%)
Jul 12, 2021 189.82 191.03 189.33 190.63 1,048,544 +0.82(+0.43%)
Jul 09, 2021 189.20 191.06 188.36 189.82 961,710 +2.80(+1.50%)
Jul 08, 2021 187.34 188.48 185.44 187.01 758,216 -3.02(-1.59%)
Jul 07, 2021 186.80 190.24 186.80 190.03 1,052,548 +2.54(+1.35%)
Jul 06, 2021 189.33 189.77 185.76 187.50 831,127 -1.79(-0.95%)
Jul 02, 2021 188.35 190.03 187.28 189.29 879,704 +1.38(+0.73%)
Jul 01, 2021 187.86 188.53 186.86 187.91 639,193 +1.32(+0.71%)
Jun 30, 2021 185.61 186.88 185.15 186.59 748,164 +0.55(+0.29%)
Jun 29, 2021 186.68 187.81 185.72 186.05 680,142 -0.41(-0.22%)
Jun 28, 2021 186.31 187.02 184.54 186.46 1,074,261 +0.02(+0.01%)
Jun 25, 2021 185.39 187.83 185.03 186.44 1,661,110 +2.03(+1.10%)
Jun 24, 2021 182.29 184.99 181.37 184.41 1,605,214 +3.74(+2.07%)
Jun 23, 2021 181.17 181.84 179.43 180.67 831,697 +0.03(+0.02%)
Jun 22, 2021 180.63 181.33 179.29 180.64 572,067 -0.31(-0.17%)
Jun 21, 2021 178.86 182.36 178.54 180.95 1,156,681 +3.52(+1.99%)
Jun 18, 2021 175.72 178.97 174.79 177.43 2,049,566 -0.45(-0.25%)
Jun 17, 2021 180.69 180.69 176.98 177.87 1,755,937 -1.21(-0.68%)
Jun 16, 2021 183.59 183.59 179.00 179.08 1,284,992 -5.01(-2.72%)
Jun 15, 2021 185.04 185.27 183.25 184.10 883,185 -0.63(-0.34%)
Jun 14, 2021 184.64 185.07 182.85 184.73 881,620 -0.39(-0.21%)
Jun 11, 2021 186.58 187.23 184.05 185.12 1,069,247 -0.57(-0.31%)
Jun 10, 2021 189.05 189.09 185.34 185.69 1,147,077 -2.34(-1.24%)
Jun 09, 2021 189.47 189.47 187.35 188.03 801,886 -2.08(-1.10%)
Jun 08, 2021 190.26 190.26 187.42 190.12 804,212 -0.26(-0.14%)
Jun 07, 2021 193.37 193.37 189.55 190.38 1,177,092 -2.73(-1.41%)
Jun 04, 2021 193.13 193.56 191.85 193.11 548,039 +0.57(+0.30%)
Jun 03, 2021 192.63 193.46 190.59 192.54 919,253 -0.74(-0.38%)
Jun 02, 2021 195.92 196.38 192.89 193.27 796,881 -2.59(-1.32%)
Jun 01, 2021 198.65 199.23 194.95 195.87 882,493 -0.83(-0.42%)
May 28, 2021 195.49 197.07 194.66 196.69 945,814 +2.20(+1.13%)
May 27, 2021 194.90 195.01 193.74 194.50 1,317,062 +1.58(+0.82%)
May 26, 2021 192.92 194.27 192.35 192.92 1,064,192 +0.41(+0.21%)
May 25, 2021 192.67 194.34 192.45 192.51 1,302,080 +0.54(+0.28%)
May 24, 2021 192.62 193.06 190.56 191.97 1,457,010 +1.34(+0.70%)
May 21, 2021 190.51 193.06 190.38 190.62 1,060,860 +0.82(+0.43%)
May 20, 2021 190.53 191.06 188.57 189.81 1,221,367 +0.56(+0.30%)
May 19, 2021 189.99 190.40 187.04 189.25 1,276,047 -2.98(-1.55%)
May 18, 2021 195.54 196.05 191.91 192.22 1,011,981 -2.69(-1.38%)
May 17, 2021 195.97 196.46 193.97 194.91 802,739 -1.07(-0.55%)
May 14, 2021 196.97 198.23 195.70 195.98 999,956 -0.08(-0.04%)
May 13, 2021 191.48 196.69 191.12 196.06 1,667,260 +5.63(+2.96%)
May 12, 2021 196.62 197.36 190.27 190.43 1,548,902 -7.08(-3.58%)
May 11, 2021 198.67 199.60 194.38 197.50 1,114,917 -2.72(-1.36%)
May 10, 2021 200.50 204.13 199.82 200.22 1,715,684 +0.91(+0.46%)
May 07, 2021 197.24 199.92 195.89 199.32 1,430,127 +2.08(+1.05%)
May 06, 2021 194.15 197.51 194.15 197.24 1,456,949 +3.89(+2.01%)
May 05, 2021 192.90 197.57 190.86 193.35 1,700,135 +2.17(+1.13%)
May 04, 2021 190.93 193.72 190.00 191.18 2,099,100 +0.14(+0.07%)
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.