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

Stanley Black & Decker (NY: SWK )

83.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 30, 2022 71.01 71.67 70.38 71.12 1,562,219 -0.75(-1.04%)
Dec 29, 2022 69.00 72.34 68.90 71.87 1,602,249 +3.53(+5.17%)
Dec 28, 2022 70.50 71.11 68.32 68.34 1,294,159 -2.11(-3.00%)
Dec 27, 2022 70.01 70.68 69.35 70.45 1,191,513 +0.45(+0.64%)
Dec 23, 2022 69.39 70.20 68.74 70.01 941,249 +0.62(+0.89%)
Dec 22, 2022 68.45 69.45 67.48 69.39 2,036,967 +0.02(+0.03%)
Dec 21, 2022 70.92 71.42 69.31 69.37 2,146,662 -1.29(-1.82%)
Dec 20, 2022 70.30 71.33 70.02 70.66 1,384,424 -0.15(-0.21%)
Dec 19, 2022 72.06 72.89 70.19 70.81 1,509,338 -1.44(-1.99%)
Dec 16, 2022 73.27 73.94 71.49 72.25 3,635,521 -1.67(-2.25%)
Dec 15, 2022 75.56 76.02 73.79 73.92 2,036,679 -3.04(-3.95%)
Dec 14, 2022 78.00 78.77 76.36 76.96 1,576,830 -1.43(-1.82%)
Dec 13, 2022 79.83 81.09 77.43 78.39 2,276,550 +2.39(+3.14%)
Dec 12, 2022 75.28 76.05 74.16 76.00 1,223,235 +0.98(+1.31%)
Dec 09, 2022 73.73 76.19 73.58 75.02 1,918,277 +0.91(+1.23%)
Dec 08, 2022 73.03 74.19 72.56 74.11 1,259,843 +0.97(+1.32%)
Dec 07, 2022 73.07 74.36 72.77 73.14 1,603,234 -0.45(-0.62%)
Dec 06, 2022 74.22 74.87 72.51 73.60 3,353,800 -0.84(-1.13%)
Dec 05, 2022 76.76 77.26 74.12 74.44 1,588,682 -3.14(-4.05%)
Dec 02, 2022 76.40 78.11 75.75 77.58 1,711,189 -0.36(-0.46%)
Dec 01, 2022 78.40 79.89 77.76 77.94 2,059,903 +0.57(+0.73%)
Nov 30, 2022 75.73 77.37 73.81 77.37 2,506,550 +1.90(+2.52%)
Nov 29, 2022 74.92 75.90 74.61 75.47 1,647,677 +0.62(+0.83%)
Nov 28, 2022 76.87 77.78 74.68 74.85 1,896,341 -3.03(-3.89%)
Nov 25, 2022 77.37 78.03 77.26 77.88 529,812 +0.75(+0.97%)
Nov 23, 2022 77.04 77.23 75.92 77.13 1,204,673 +0.01(+0.01%)
Nov 22, 2022 76.07 77.17 75.72 77.12 1,400,823 +1.42(+1.87%)
Nov 21, 2022 74.49 75.83 74.36 75.70 1,109,202 +0.52(+0.70%)
Nov 18, 2022 76.68 77.50 73.94 75.18 1,421,992 -0.28(-0.37%)
Nov 17, 2022 75.00 75.84 74.07 75.46 2,078,179 -1.12(-1.47%)
Nov 16, 2022 79.62 79.97 75.90 76.59 2,053,302 -3.41(-4.27%)
Nov 15, 2022 78.04 80.79 78.00 80.00 2,522,488 +3.91(+5.14%)
Nov 14, 2022 78.83 78.88 75.95 76.09 1,907,077 -2.84(-3.60%)
Nov 11, 2022 76.39 80.29 76.23 78.93 2,927,082 +2.58(+3.38%)
Nov 10, 2022 72.67 76.36 71.95 76.35 3,940,075 +7.11(+10.28%)
Nov 09, 2022 70.86 71.36 68.88 69.24 2,047,027 -2.47(-3.44%)
Nov 08, 2022 72.27 73.86 70.61 71.70 1,345,239 +0.02(+0.03%)
Nov 07, 2022 70.99 72.08 69.37 71.68 1,289,040 +1.72(+2.45%)
Nov 04, 2022 68.23 70.13 67.89 69.97 1,760,302 +2.79(+4.16%)
Nov 03, 2022 67.25 68.71 66.27 67.17 2,250,028 -1.52(-2.21%)
Nov 02, 2022 71.26 72.54 68.66 68.69 2,132,663 -3.10(-4.32%)
Nov 01, 2022 74.57 75.27 71.77 71.80 1,951,129 -1.78(-2.42%)
Oct 31, 2022 73.18 74.51 72.55 73.58 6,108,454 -0.02(-0.03%)
Oct 28, 2022 70.76 73.69 70.19 73.60 2,995,705 +2.66(+3.75%)
Oct 27, 2022 67.90 73.49 67.85 70.93 6,274,945 -3.40(-4.58%)
Oct 26, 2022 74.14 74.97 73.72 74.34 3,148,727 +0.38(+0.52%)
Oct 25, 2022 71.24 73.95 71.24 73.95 1,810,804 +2.77(+3.88%)
Oct 24, 2022 69.41 71.42 68.65 71.19 2,178,250 +1.87(+2.69%)
Oct 21, 2022 68.00 69.48 67.11 69.32 1,992,888 +1.69(+2.49%)
Oct 20, 2022 69.82 71.21 67.57 67.63 1,902,381 -1.82(-2.62%)
Oct 19, 2022 71.63 72.01 68.59 69.45 2,052,062 -3.04(-4.19%)
Oct 18, 2022 73.46 74.12 71.23 72.49 2,507,522 +0.81(+1.12%)
Oct 17, 2022 73.71 73.94 71.54 71.68 1,766,293 -0.06(-0.08%)
Oct 14, 2022 72.22 72.96 71.28 71.74 1,622,454 -0.48(-0.66%)
Oct 13, 2022 68.57 72.91 65.84 72.22 2,830,532 +1.24(+1.74%)
Oct 12, 2022 71.25 71.93 69.85 70.98 2,323,870 -0.87(-1.21%)
Oct 11, 2022 72.23 73.30 71.23 71.85 2,565,780 -0.55(-0.76%)
Oct 10, 2022 73.44 73.52 71.50 72.40 1,398,825 -0.26(-0.36%)
Oct 07, 2022 74.89 75.00 72.41 72.67 1,962,750 -3.32(-4.37%)
Oct 06, 2022 77.02 77.80 75.58 75.99 1,413,993 -1.16(-1.51%)
Oct 05, 2022 76.62 77.77 75.66 77.15 1,264,660 -0.86(-1.11%)
Oct 04, 2022 75.37 78.17 75.37 78.01 2,267,635 +3.93(+5.30%)
Oct 03, 2022 71.55 74.73 71.39 74.08 2,186,675 +3.58(+5.08%)
Sep 30, 2022 72.75 73.08 70.43 70.50 2,019,904 -1.87(-2.59%)
Sep 29, 2022 73.44 73.72 71.42 72.38 1,629,207 -2.23(-2.99%)
Sep 28, 2022 73.33 74.95 73.19 74.61 1,528,643 +1.80(+2.47%)
Sep 27, 2022 74.65 75.42 72.11 72.81 1,517,917 -1.10(-1.48%)
Sep 26, 2022 73.45 75.62 73.28 73.90 1,707,690 -0.13(-0.18%)
Sep 23, 2022 74.99 75.26 71.87 74.04 3,061,687 -1.68(-2.22%)
Sep 22, 2022 77.91 78.12 75.58 75.71 1,656,529 -2.52(-3.22%)
Sep 21, 2022 79.78 80.87 78.24 78.24 1,383,778 -0.84(-1.07%)
Sep 20, 2022 79.89 80.24 78.59 79.08 1,260,009 -1.97(-2.43%)
Sep 19, 2022 79.73 81.52 79.49 81.05 1,711,834 +0.95(+1.18%)
Sep 16, 2022 79.27 80.65 78.64 80.10 2,636,475 -0.16(-0.20%)
Sep 15, 2022 81.22 82.96 79.61 80.26 2,155,796 -0.85(-1.05%)
Sep 14, 2022 81.78 82.10 80.09 81.11 1,961,034 -0.81(-0.98%)
Sep 13, 2022 83.92 84.50 81.70 81.92 1,866,293 -4.09(-4.75%)
Sep 12, 2022 84.72 86.05 84.31 86.01 1,682,975 +2.11(+2.51%)
Sep 09, 2022 83.03 84.62 82.73 83.90 1,309,202 +1.36(+1.65%)
Sep 08, 2022 80.94 82.67 80.04 82.54 1,156,251 +0.53(+0.65%)
Sep 07, 2022 79.91 82.13 79.33 82.00 1,217,655 +2.04(+2.56%)
Sep 06, 2022 80.98 81.21 79.48 79.96 1,758,000 -0.44(-0.55%)
Sep 02, 2022 82.66 82.81 79.94 80.40 1,528,377 -1.04(-1.28%)
Sep 01, 2022 81.64 81.73 79.86 81.44 1,759,061 -0.39(-0.48%)
Aug 31, 2022 83.16 83.68 81.50 81.83 2,352,340 -0.85(-1.03%)
Aug 30, 2022 84.49 85.50 82.49 82.69 1,526,520 -0.85(-1.02%)
Aug 29, 2022 83.60 84.27 82.62 83.54 1,323,056 -0.12(-0.14%)
Aug 26, 2022 88.86 89.06 83.63 83.66 1,447,308 -4.62(-5.23%)
Aug 25, 2022 87.20 88.60 87.03 88.28 864,593 +1.39(+1.60%)
Aug 24, 2022 85.51 87.12 84.97 86.88 1,523,300 +1.12(+1.31%)
Aug 23, 2022 87.47 88.39 85.56 85.76 2,039,075 -1.79(-2.05%)
Aug 22, 2022 90.88 91.05 87.44 87.55 2,029,080 -4.39(-4.78%)
Aug 19, 2022 94.36 94.41 91.21 91.95 2,067,174 -3.23(-3.40%)
Aug 18, 2022 95.56 95.56 93.77 95.18 1,447,187 -0.06(-0.07%)
Aug 17, 2022 94.15 95.61 92.90 95.24 1,640,750 -0.97(-1.00%)
Aug 16, 2022 93.81 96.99 92.69 96.21 2,587,010 +1.89(+2.01%)
Aug 15, 2022 92.00 94.84 92.00 94.32 2,482,619 +1.56(+1.68%)
Aug 12, 2022 91.58 92.92 90.62 92.75 1,401,320 +1.45(+1.59%)
Aug 11, 2022 90.01 93.41 89.28 91.31 2,451,088 +3.13(+3.55%)
Aug 10, 2022 87.12 89.60 87.12 88.18 2,784,693 +3.00(+3.52%)
Aug 09, 2022 89.25 89.94 85.00 85.18 2,795,254 -4.86(-5.40%)
Aug 08, 2022 90.06 92.14 89.66 90.03 1,691,446 +0.89(+1.00%)
Aug 05, 2022 87.38 90.13 86.70 89.14 2,156,236 +2.15(+2.47%)
Aug 04, 2022 87.32 88.83 86.88 87.00 2,710,256 -0.04(-0.04%)
Aug 03, 2022 87.44 87.46 85.34 87.03 3,481,065 -0.33(-0.38%)
Aug 02, 2022 89.25 89.72 87.33 87.37 1,945,641 -2.84(-3.15%)
Aug 01, 2022 89.68 91.72 88.25 90.21 2,448,664 -0.20(-0.22%)
Jul 29, 2022 90.66 90.94 86.90 90.40 7,313,404 -1.16(-1.27%)
Jul 28, 2022 92.70 97.42 91.03 91.57 8,253,040 -17.53(-16.07%)
Jul 27, 2022 107.20 109.95 106.06 109.09 1,363,071 +2.22(+2.08%)
Jul 26, 2022 106.08 107.34 104.72 106.87 1,555,765 +0.69(+0.65%)
Jul 25, 2022 106.95 108.00 105.60 106.19 1,239,228 -1.28(-1.19%)
Jul 22, 2022 107.75 109.28 106.60 107.47 939,821 -0.04(-0.03%)
Jul 21, 2022 106.42 107.66 104.69 107.50 1,305,298 +1.40(+1.32%)
Jul 20, 2022 105.01 106.27 104.23 106.10 1,456,192 +1.57(+1.50%)
Jul 19, 2022 100.78 104.64 100.18 104.53 1,554,200 +5.32(+5.37%)
Jul 18, 2022 99.85 101.40 98.82 99.21 1,009,304 -0.30(-0.30%)
Jul 15, 2022 100.16 100.31 97.79 99.51 913,176 +0.95(+0.96%)
Jul 14, 2022 98.77 99.28 96.72 98.56 1,153,378 -1.77(-1.77%)
Jul 13, 2022 97.73 101.02 96.66 100.33 1,485,958 +0.69(+0.69%)
Jul 12, 2022 100.93 102.96 98.66 99.65 1,871,941 -1.38(-1.37%)
Jul 11, 2022 102.14 102.76 100.45 101.03 1,289,227 -1.40(-1.37%)
Jul 08, 2022 103.19 104.25 102.16 102.43 1,572,712 -1.51(-1.46%)
Jul 07, 2022 103.56 104.01 102.03 103.95 1,370,432 +0.93(+0.90%)
Jul 06, 2022 102.11 103.91 101.03 103.02 1,625,153 +0.50(+0.49%)
Jul 05, 2022 98.70 102.60 97.55 102.52 1,894,255 +2.86(+2.87%)
Jul 01, 2022 97.96 100.61 97.37 99.66 1,159,389 +2.26(+2.32%)
Jun 30, 2022 96.83 99.21 96.14 97.40 1,607,869 -1.14(-1.16%)
Jun 29, 2022 99.19 100.14 97.25 98.54 1,500,174 -1.28(-1.28%)
Jun 28, 2022 101.98 103.66 99.67 99.82 1,277,137 -1.63(-1.61%)
Jun 27, 2022 103.72 103.97 100.88 101.46 1,139,117 -1.79(-1.74%)
Jun 24, 2022 99.87 103.52 99.21 103.25 2,675,426 +4.38(+4.43%)
Jun 23, 2022 94.80 98.97 94.80 98.87 2,205,080 +4.12(+4.35%)
Jun 22, 2022 93.07 96.19 92.36 94.74 2,413,166 -0.60(-0.63%)
Jun 21, 2022 98.81 98.81 94.79 95.35 2,323,837 -0.56(-0.58%)
Jun 17, 2022 93.91 96.76 93.13 95.90 5,457,379 +1.44(+1.52%)
Jun 16, 2022 96.60 97.06 93.01 94.46 2,388,873 -4.51(-4.56%)
Jun 15, 2022 99.89 100.55 97.52 98.98 1,796,646 -0.20(-0.20%)
Jun 14, 2022 98.29 100.57 98.04 99.17 2,091,879 +0.88(+0.90%)
Jun 13, 2022 99.84 100.68 97.58 98.29 1,982,504 -3.85(-3.76%)
Jun 10, 2022 107.13 107.13 102.11 102.14 2,063,900 -7.39(-6.75%)
Jun 09, 2022 110.11 111.16 109.03 109.53 1,400,559 -1.42(-1.28%)
Jun 08, 2022 110.78 112.08 109.94 110.95 1,956,065 -0.78(-0.70%)
Jun 07, 2022 110.90 111.84 108.60 111.73 2,077,975 -0.03(-0.03%)
Jun 06, 2022 106.08 112.07 105.62 111.76 3,311,295 +6.11(+5.79%)
Jun 03, 2022 107.00 107.22 105.25 105.65 1,580,662 -1.72(-1.61%)
Jun 02, 2022 106.69 107.82 106.01 107.37 2,431,422 +1.57(+1.48%)
Jun 01, 2022 110.40 110.49 105.26 105.80 2,196,648 -3.68(-3.36%)
May 31, 2022 109.14 110.24 107.58 109.48 2,585,200 -0.91(-0.83%)
May 27, 2022 111.66 112.37 109.43 110.40 1,883,982 +0.44(+0.40%)
May 26, 2022 110.36 112.54 109.22 109.95 1,745,351 +0.55(+0.51%)
May 25, 2022 106.75 109.86 106.17 109.40 1,358,931 +2.36(+2.21%)
May 24, 2022 108.13 108.20 104.53 107.04 1,493,893 -1.55(-1.43%)
May 23, 2022 108.58 110.48 108.11 108.59 1,489,986 +1.26(+1.18%)
May 20, 2022 107.96 108.44 103.66 107.33 1,755,763 +0.28(+0.26%)
May 19, 2022 106.08 109.02 105.38 107.05 2,362,127 -0.09(-0.09%)
May 18, 2022 111.73 111.86 106.81 107.14 1,700,963 -6.27(-5.53%)
May 17, 2022 111.08 113.53 109.54 113.41 1,641,940 +4.16(+3.81%)
May 16, 2022 112.02 112.02 106.79 109.25 1,818,741 -2.92(-2.61%)
May 13, 2022 111.76 113.45 110.90 112.18 1,610,771 +1.05(+0.95%)
May 12, 2022 109.39 112.29 108.42 111.13 1,994,818 +1.62(+1.48%)
May 11, 2022 112.37 112.85 109.32 109.50 2,042,513 -2.56(-2.29%)
May 10, 2022 116.59 117.44 110.69 112.07 2,500,381 -3.85(-3.32%)
May 09, 2022 109.97 117.44 109.88 115.91 2,115,211 +4.27(+3.83%)
May 06, 2022 114.20 114.20 110.29 111.64 2,467,403 -2.38(-2.09%)
May 05, 2022 118.84 119.11 112.92 114.02 1,694,854 -6.72(-5.56%)
May 04, 2022 116.40 121.20 115.21 120.74 2,341,566 +4.29(+3.68%)
May 03, 2022 113.19 117.80 112.87 116.45 2,993,387 +3.16(+2.79%)
May 02, 2022 110.28 114.64 109.68 113.28 3,402,442 +2.45(+2.21%)
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%)
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.