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: 4:10 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 (%)
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%)
May 01, 2020 96.00 98.64 94.56 94.87 2,973,445 -3.30(-3.36%)
Apr 30, 2020 100.05 103.45 96.21 98.17 5,251,109 -10.59(-9.74%)
Apr 29, 2020 108.02 110.47 107.50 108.76 2,131,752 +3.80(+3.62%)
Apr 28, 2020 101.91 106.74 101.91 104.96 2,158,212 +4.53(+4.51%)
Apr 27, 2020 96.76 101.33 96.36 100.43 1,609,582 +4.45(+4.64%)
Apr 24, 2020 95.09 97.10 92.88 95.98 2,484,344 +1.70(+1.80%)
Apr 23, 2020 95.84 97.68 93.89 94.28 1,725,269 -1.37(-1.43%)
Apr 22, 2020 97.11 97.58 93.59 95.65 1,381,802 +0.92(+0.97%)
Apr 21, 2020 93.84 95.59 93.16 94.73 1,627,286 -3.69(-3.75%)
Apr 20, 2020 97.00 100.18 94.98 98.42 1,986,776 -1.84(-1.83%)
Apr 17, 2020 99.16 101.38 98.66 100.25 2,359,403 +5.19(+5.46%)
Apr 16, 2020 95.57 95.57 92.85 95.06 2,107,218 -0.43(-0.45%)
Apr 15, 2020 98.35 99.57 94.35 95.49 2,012,894 -7.43(-7.22%)
Apr 14, 2020 103.96 105.27 102.19 102.92 1,246,671 +1.32(+1.30%)
Apr 13, 2020 106.89 107.25 98.57 101.60 1,648,578 -4.74(-4.46%)
Apr 09, 2020 104.01 107.36 102.92 106.34 3,216,705 +4.45(+4.36%)
Apr 08, 2020 97.22 103.10 95.87 101.89 1,972,600 +6.22(+6.50%)
Apr 07, 2020 100.24 102.15 95.51 95.67 2,029,030 +0.63(+0.67%)
Apr 06, 2020 91.08 96.03 88.75 95.04 2,269,065 +10.17(+11.99%)
Apr 03, 2020 84.35 86.30 83.26 84.87 3,267,669 -0.37(-0.44%)
Apr 02, 2020 82.48 85.38 82.48 85.24 2,292,327 +3.17(+3.86%)
Apr 01, 2020 83.88 84.93 78.87 82.07 2,141,728 -7.01(-7.87%)
Mar 31, 2020 88.30 91.37 87.47 89.08 2,359,960 -0.34(-0.38%)
Mar 30, 2020 84.73 90.26 83.78 89.42 1,475,054 +3.31(+3.85%)
Mar 27, 2020 90.71 91.89 84.65 86.11 2,036,217 -9.42(-9.87%)
Mar 26, 2020 89.37 96.40 87.79 95.53 2,466,922 +8.00(+9.14%)
Mar 25, 2020 80.98 93.92 80.80 87.53 4,691,823 +7.12(+8.85%)
Mar 24, 2020 68.39 82.09 67.76 80.41 2,652,400 +16.25(+25.32%)
Mar 23, 2020 69.98 70.78 62.36 64.17 3,523,159 -6.61(-9.34%)
Mar 20, 2020 75.83 79.79 70.23 70.78 3,600,621 -3.85(-5.16%)
Mar 19, 2020 68.56 76.36 62.36 74.62 2,385,255 +4.85(+6.95%)
Mar 18, 2020 74.91 78.16 64.49 69.78 4,923,793 -11.21(-13.84%)
Mar 17, 2020 78.41 81.26 70.03 80.98 4,136,716 +3.80(+4.93%)
Mar 16, 2020 88.66 88.83 73.85 77.18 3,560,494 -20.00(-20.58%)
Mar 13, 2020 98.59 99.34 88.74 97.18 2,715,929 +3.88(+4.15%)
Mar 12, 2020 97.34 103.41 93.23 93.30 3,116,315 -15.54(-14.27%)
Mar 11, 2020 113.24 113.24 108.14 108.84 2,058,841 -7.49(-6.44%)
Mar 10, 2020 110.65 116.72 109.82 116.33 3,544,887 +9.42(+8.81%)
Mar 09, 2020 106.60 109.42 105.18 106.92 2,913,111 -7.30(-6.39%)
Mar 06, 2020 110.65 115.70 109.41 114.21 2,792,937 +0.52(+0.45%)
Mar 05, 2020 119.94 120.95 112.80 113.69 2,769,491 -8.98(-7.32%)
Mar 04, 2020 121.59 122.96 119.10 122.67 2,622,940 +2.99(+2.50%)
Mar 03, 2020 126.01 128.80 118.15 119.68 2,542,202 -7.19(-5.67%)
Mar 02, 2020 128.16 128.22 122.12 126.87 2,777,896 -0.53(-0.41%)
Feb 28, 2020 116.44 130.40 116.18 127.40 4,199,355 +6.71(+5.56%)
Feb 27, 2020 123.00 126.41 120.69 120.69 2,254,094 -5.39(-4.28%)
Feb 26, 2020 128.75 131.33 125.83 126.08 2,767,633 -1.31(-1.03%)
Feb 25, 2020 134.75 134.94 126.12 127.39 3,084,833 -6.55(-4.89%)
Feb 24, 2020 135.74 136.07 133.00 133.94 1,658,523 -6.22(-4.44%)
Feb 21, 2020 142.49 143.12 139.99 140.16 1,772,845 -3.50(-2.44%)
Feb 20, 2020 143.55 145.24 142.52 143.66 1,231,658 +0.23(+0.16%)
Feb 19, 2020 146.72 147.57 142.21 143.43 1,678,347 -2.78(-1.90%)
Feb 18, 2020 147.44 147.48 144.98 146.22 969,745 -1.81(-1.22%)
Feb 14, 2020 148.84 149.51 147.16 148.03 615,538 -0.81(-0.54%)
Feb 13, 2020 148.17 149.31 148.15 148.83 981,920 -0.43(-0.29%)
Feb 12, 2020 148.01 149.86 148.01 149.27 681,775 +2.52(+1.72%)
Feb 11, 2020 146.38 147.43 145.50 146.75 1,132,019 +0.92(+0.63%)
Feb 10, 2020 144.09 146.42 143.76 145.83 648,593 +1.28(+0.88%)
Feb 07, 2020 145.98 146.38 144.19 144.55 838,991 -2.72(-1.85%)
Feb 06, 2020 149.87 149.95 146.82 147.27 744,838 -1.55(-1.04%)
Feb 05, 2020 149.13 149.76 147.93 148.82 935,217 +1.84(+1.25%)
Feb 04, 2020 144.72 148.14 144.71 146.99 1,210,659 +4.37(+3.06%)
Feb 03, 2020 142.38 145.08 141.59 142.62 1,323,108 +1.37(+0.97%)
Jan 31, 2020 145.35 146.31 140.82 141.25 2,092,740 -5.17(-3.53%)
Jan 30, 2020 143.61 146.50 142.04 146.42 1,570,040 +2.14(+1.48%)
Jan 29, 2020 141.13 145.74 140.38 144.28 2,699,701 -3.19(-2.16%)
Jan 28, 2020 145.10 147.81 144.13 147.48 1,359,016 +3.56(+2.47%)
Jan 27, 2020 143.99 145.42 142.43 143.92 1,103,499 -3.67(-2.49%)
Jan 24, 2020 149.57 150.10 146.43 147.59 1,137,792 -1.77(-1.19%)
Jan 23, 2020 147.77 149.69 146.41 149.36 1,340,397 +0.53(+0.36%)
Jan 22, 2020 150.76 151.29 148.64 148.83 1,371,350 -1.69(-1.12%)
Jan 21, 2020 152.09 152.35 150.42 150.53 1,644,724 -2.43(-1.59%)
Jan 17, 2020 151.33 153.97 150.77 152.96 1,466,034 +1.80(+1.19%)
Jan 16, 2020 148.73 151.46 148.15 151.16 2,038,077 +3.03(+2.05%)
Jan 15, 2020 147.25 148.43 146.38 148.12 1,410,125 +0.37(+0.25%)
Jan 14, 2020 146.47 148.66 146.27 147.75 1,352,588 +1.21(+0.82%)
Jan 13, 2020 147.67 148.09 146.46 146.54 1,049,706 -0.62(-0.42%)
Jan 10, 2020 146.96 148.27 146.39 147.17 1,703,587 +0.66(+0.45%)
Jan 09, 2020 147.68 147.87 146.03 146.51 1,879,451 -0.64(-0.43%)
Jan 08, 2020 146.77 148.10 146.26 147.15 2,670,877 +0.70(+0.48%)
Jan 07, 2020 147.71 148.05 146.36 146.45 1,300,805 -1.18(-0.80%)
Jan 06, 2020 146.58 147.64 146.01 147.63 1,081,939 -0.53(-0.36%)
Jan 03, 2020 146.13 148.53 146.13 148.16 1,056,804 -0.80(-0.54%)
Jan 02, 2020 148.19 148.96 147.01 148.96 1,157,334 +2.02(+1.38%)
Dec 31, 2019 146.58 147.65 146.09 146.94 900,804 +0.06(+0.04%)
Dec 30, 2019 147.52 147.52 146.31 146.87 681,993 -0.20(-0.14%)
Dec 27, 2019 146.86 147.52 146.16 147.08 487,512 +0.21(+0.15%)
Dec 26, 2019 146.75 147.06 145.73 146.86 854,088 +0.50(+0.35%)
Dec 24, 2019 147.80 147.93 146.26 146.36 187,131 -1.41(-0.95%)
Dec 23, 2019 147.31 148.17 147.03 147.77 602,582 +0.92(+0.63%)
Dec 20, 2019 146.67 148.41 145.97 146.85 1,773,071 -0.20(-0.14%)
Dec 19, 2019 146.59 147.35 145.14 147.05 1,089,790 +0.67(+0.46%)
Dec 18, 2019 146.65 147.05 144.13 146.38 1,374,684 +0.09(+0.06%)
Dec 17, 2019 145.82 146.87 145.30 146.29 909,113 +0.85(+0.59%)
Dec 16, 2019 147.25 147.49 145.29 145.44 1,285,349 -0.43(-0.30%)
Dec 13, 2019 147.61 150.30 145.17 145.87 2,321,269 -2.85(-1.92%)
Dec 12, 2019 141.85 149.30 140.32 148.73 3,237,336 +7.24(+5.12%)
Dec 11, 2019 140.20 141.84 139.73 141.48 1,296,519 +2.07(+1.48%)
Dec 10, 2019 140.58 140.59 138.42 139.42 882,750 -1.18(-0.84%)
Dec 09, 2019 138.86 141.10 138.86 140.60 555,629 -0.25(-0.18%)
Dec 06, 2019 140.28 141.40 140.26 140.84 1,148,959 +1.31(+0.94%)
Dec 05, 2019 136.60 139.63 136.07 139.53 1,371,157 +3.64(+2.68%)
Dec 04, 2019 136.14 137.82 135.84 135.89 983,066 +1.31(+0.97%)
Dec 03, 2019 133.81 134.91 132.29 134.58 1,405,401 -1.31(-0.97%)
Dec 02, 2019 139.85 139.88 135.77 135.89 1,463,086 -3.95(-2.83%)
Nov 29, 2019 140.26 140.27 139.34 139.84 651,069 -0.94(-0.67%)
Nov 27, 2019 140.48 141.10 139.42 140.78 1,417,306 +0.58(+0.41%)
Nov 26, 2019 141.21 141.21 139.51 140.20 2,011,025 -0.40(-0.29%)
Nov 25, 2019 139.50 140.91 139.15 140.60 1,322,195 +1.78(+1.28%)
Nov 22, 2019 137.41 138.88 136.50 138.83 1,209,711 +1.93(+1.41%)
Nov 21, 2019 135.78 137.27 135.62 136.90 870,799 +1.25(+0.92%)
Nov 20, 2019 137.37 137.76 134.60 135.64 1,131,575 -2.44(-1.76%)
Nov 19, 2019 138.46 138.56 136.69 138.08 746,017 +0.28(+0.20%)
Nov 18, 2019 138.30 138.76 137.33 137.80 601,438 -1.34(-0.96%)
Nov 15, 2019 139.13 139.31 138.14 139.14 1,145,815 +1.34(+0.97%)
Nov 14, 2019 139.16 139.25 137.05 137.80 1,005,176 +0.65(+0.47%)
Nov 13, 2019 137.64 138.84 136.47 137.15 892,489 -1.98(-1.42%)
Nov 12, 2019 139.24 140.47 138.77 139.13 934,656 -0.28(-0.20%)
Nov 11, 2019 137.70 139.47 137.67 139.41 809,492 +0.09(+0.06%)
Nov 08, 2019 140.72 140.75 138.91 139.32 1,981,556 -1.42(-1.01%)
Nov 07, 2019 140.92 143.13 139.16 140.75 2,252,681 +0.19(+0.13%)
Nov 06, 2019 141.23 141.23 138.78 140.56 818,631 -0.67(-0.47%)
Nov 05, 2019 140.17 141.86 139.76 141.23 1,710,840 +1.52(+1.09%)
Nov 04, 2019 138.35 139.76 137.27 139.71 934,738 +2.11(+1.53%)
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.