Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stanley Black & Decker
(NY:
SWK
)
87.17
+1.82 (+2.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2022
91.42
91.70
87.63
91.16
7,252,679
-1.17(-1.27%)
Jul 28, 2022
93.48
98.23
91.79
92.33
8,184,513
-17.67(-16.07%)
Jul 27, 2022
108.10
110.87
106.95
110.01
1,351,754
+2.24(+2.08%)
Jul 26, 2022
106.97
108.24
105.59
107.77
1,542,847
+0.69(+0.65%)
Jul 25, 2022
107.84
108.90
106.48
107.08
1,228,938
-1.29(-1.19%)
Jul 22, 2022
108.65
110.19
107.50
108.37
932,018
-0.04(-0.03%)
Jul 21, 2022
107.31
108.56
105.57
108.41
1,294,460
+1.41(+1.32%)
Jul 20, 2022
105.89
107.16
105.11
106.99
1,444,101
+1.58(+1.50%)
Jul 19, 2022
101.62
105.52
101.02
105.41
1,541,295
+5.37(+5.36%)
Jul 18, 2022
100.69
102.25
99.65
100.04
1,000,924
-0.30(-0.30%)
Jul 15, 2022
101.00
101.15
98.61
100.34
905,593
+0.96(+0.96%)
Jul 14, 2022
99.60
100.12
97.53
99.39
1,143,802
-1.79(-1.77%)
Jul 13, 2022
98.55
101.87
97.47
101.17
1,473,620
+0.69(+0.69%)
Jul 12, 2022
101.77
103.82
99.49
100.48
1,856,398
-1.40(-1.37%)
Jul 11, 2022
103.00
103.62
101.30
101.88
1,278,523
-1.41(-1.37%)
Jul 08, 2022
104.05
105.12
103.01
103.29
1,559,653
-1.53(-1.46%)
Jul 07, 2022
104.42
104.88
102.88
104.82
1,359,053
+0.94(+0.90%)
Jul 06, 2022
102.96
104.78
101.87
103.88
1,611,659
+0.51(+0.49%)
Jul 05, 2022
99.53
103.46
98.36
103.38
1,878,527
+2.88(+2.87%)
Jul 01, 2022
98.78
101.45
98.19
100.49
1,149,762
+2.28(+2.32%)
Jun 30, 2022
97.64
100.04
96.94
98.21
1,594,519
-1.15(-1.16%)
Jun 29, 2022
100.02
100.98
98.06
99.37
1,487,717
-1.29(-1.28%)
Jun 28, 2022
102.83
104.53
100.50
100.66
1,266,533
-1.65(-1.61%)
Jun 27, 2022
104.59
104.85
101.73
102.31
1,129,658
-1.81(-1.74%)
Jun 24, 2022
100.71
104.39
100.04
104.11
2,653,211
+4.42(+4.43%)
Jun 23, 2022
95.59
99.80
95.59
99.69
2,186,771
+4.16(+4.35%)
Jun 22, 2022
93.85
97.00
93.13
95.54
2,393,128
-0.61(-0.63%)
Jun 21, 2022
99.64
99.64
95.58
96.14
2,304,541
-0.56(-0.58%)
Jun 17, 2022
94.69
97.57
93.91
96.71
5,412,065
+1.45(+1.52%)
Jun 16, 2022
97.41
97.87
93.78
95.25
2,369,038
-4.55(-4.56%)
Jun 15, 2022
100.72
101.39
98.34
99.81
1,781,728
-0.20(-0.20%)
Jun 14, 2022
99.11
101.41
98.86
100.00
2,074,510
+0.89(+0.90%)
Jun 13, 2022
100.68
101.52
98.39
99.11
1,966,043
-3.88(-3.76%)
Jun 10, 2022
108.03
108.03
102.96
102.99
2,046,763
-7.46(-6.75%)
Jun 09, 2022
111.04
112.09
109.94
110.45
1,388,930
-1.43(-1.28%)
Jun 08, 2022
111.71
113.02
110.86
111.88
1,939,823
-0.79(-0.70%)
Jun 07, 2022
111.83
112.77
109.51
112.67
2,060,721
-0.03(-0.02%)
Jun 06, 2022
106.97
113.00
106.50
112.69
3,283,801
+6.16(+5.79%)
Jun 03, 2022
107.90
108.12
106.13
106.53
1,567,537
-1.74(-1.61%)
Jun 02, 2022
107.58
108.73
106.89
108.27
2,411,233
+1.58(+1.48%)
Jun 01, 2022
111.32
111.42
106.14
106.69
2,178,408
-3.71(-3.36%)
May 31, 2022
110.06
111.16
108.48
110.40
2,563,734
-0.92(-0.83%)
May 27, 2022
112.60
113.31
110.34
111.32
1,868,339
+0.45(+0.40%)
May 26, 2022
111.28
113.48
110.13
110.88
1,730,859
+0.56(+0.51%)
May 25, 2022
107.65
110.78
107.06
110.32
1,347,647
+2.38(+2.21%)
May 24, 2022
109.03
109.10
105.41
107.94
1,481,489
-1.56(-1.43%)
May 23, 2022
109.49
111.41
109.02
109.50
1,477,614
+1.27(+1.18%)
May 20, 2022
108.87
109.35
104.53
108.22
1,741,185
+0.28(+0.26%)
May 19, 2022
106.97
109.94
106.26
107.95
2,342,514
-0.09(-0.09%)
May 18, 2022
112.67
112.80
107.70
108.04
1,686,840
-6.33(-5.53%)
May 17, 2022
112.01
114.48
110.46
114.36
1,628,307
+4.20(+3.81%)
May 16, 2022
112.96
112.96
107.69
110.17
1,803,639
-2.95(-2.61%)
May 13, 2022
112.70
114.40
111.82
113.12
1,597,396
+1.06(+0.95%)
May 12, 2022
110.31
113.23
109.32
112.06
1,978,255
+1.64(+1.48%)
May 11, 2022
113.31
113.80
110.23
110.42
2,025,554
-2.59(-2.29%)
May 10, 2022
117.56
118.42
111.62
113.01
2,479,620
-3.88(-3.32%)
May 09, 2022
110.89
118.42
110.80
116.88
2,097,648
+4.31(+3.82%)
May 06, 2022
115.15
115.15
111.21
112.58
2,446,916
-2.40(-2.09%)
May 05, 2022
119.83
120.11
113.87
114.98
1,680,781
-6.77(-5.56%)
May 04, 2022
117.38
122.21
116.18
121.75
2,322,123
+4.32(+3.68%)
May 03, 2022
114.14
118.78
113.81
117.42
2,968,532
+3.19(+2.79%)
May 02, 2022
111.20
115.60
110.60
114.23
3,374,190
+2.47(+2.21%)
Apr 29, 2022
116.93
120.45
111.48
111.76
5,691,217
-6.49(-5.49%)
Apr 28, 2022
118.04
121.65
116.46
118.25
6,116,828
-11.17(-8.63%)
Apr 27, 2022
129.09
130.95
127.97
129.42
2,570,954
+0.89(+0.69%)
Apr 26, 2022
130.65
132.16
128.44
128.53
2,908,220
-3.07(-2.33%)
Apr 25, 2022
131.36
132.17
128.46
131.60
3,318,659
-0.01(-0.01%)
Apr 22, 2022
132.83
134.30
131.50
131.61
2,249,927
-2.57(-1.91%)
Apr 21, 2022
135.83
137.06
133.75
134.18
1,670,806
-0.03(-0.02%)
Apr 20, 2022
135.84
137.08
133.97
134.20
2,166,307
-0.26(-0.19%)
Apr 19, 2022
131.50
134.66
131.50
134.47
1,793,128
+4.08(+3.13%)
Apr 18, 2022
129.74
131.00
128.37
130.38
1,600,124
-0.14(-0.11%)
Apr 14, 2022
131.88
132.96
129.74
130.52
2,363,737
-1.05(-0.80%)
Apr 13, 2022
130.23
132.25
129.68
131.57
1,499,156
+1.09(+0.83%)
Apr 12, 2022
132.07
134.50
129.95
130.48
1,489,583
-0.67(-0.51%)
Apr 11, 2022
131.05
134.50
130.88
131.15
1,754,515
+0.07(+0.06%)
Apr 08, 2022
129.28
132.87
129.28
131.08
1,683,258
+1.68(+1.30%)
Apr 07, 2022
129.22
130.38
127.26
129.40
1,639,445
-0.60(-0.46%)
Apr 06, 2022
129.53
130.55
127.81
129.99
2,319,381
-1.72(-1.31%)
Apr 05, 2022
133.99
135.67
131.22
131.71
2,625,997
+0.12(+0.09%)
Apr 04, 2022
130.48
132.20
128.92
131.59
2,188,513
+0.53(+0.40%)
Apr 01, 2022
131.08
131.82
129.23
131.06
2,118,553
+1.03(+0.79%)
Mar 31, 2022
132.30
132.87
130.03
130.03
2,595,481
-3.06(-2.30%)
Mar 30, 2022
134.47
136.45
132.88
133.09
1,998,091
-3.06(-2.25%)
Mar 29, 2022
132.80
137.85
132.58
136.15
3,173,666
+5.00(+3.82%)
Mar 28, 2022
129.48
131.71
127.08
131.14
3,706,569
+2.48(+1.93%)
Mar 25, 2022
129.76
130.19
128.03
128.66
3,634,947
-0.39(-0.30%)
Mar 24, 2022
131.29
131.29
128.68
129.05
3,440,126
-2.36(-1.80%)
Mar 23, 2022
134.73
136.28
131.15
131.41
2,676,153
-4.32(-3.18%)
Mar 22, 2022
138.34
138.72
134.76
135.73
3,385,206
-2.15(-1.56%)
Mar 21, 2022
138.94
141.07
137.25
137.88
2,390,143
-2.76(-1.96%)
Mar 18, 2022
139.24
141.22
138.23
140.64
3,210,318
+0.85(+0.61%)
Mar 17, 2022
136.53
141.03
136.53
139.79
3,046,321
+1.76(+1.27%)
Mar 16, 2022
137.09
140.32
136.14
138.04
3,525,689
+2.46(+1.81%)
Mar 15, 2022
135.38
136.70
133.22
135.58
2,977,763
+0.72(+0.53%)
Mar 14, 2022
137.53
139.83
134.58
134.87
2,067,139
-1.37(-1.00%)
Mar 11, 2022
140.60
140.94
136.07
136.23
1,932,636
-2.92(-2.10%)
Mar 10, 2022
139.05
139.98
137.28
139.15
2,797,627
-2.85(-2.00%)
Mar 09, 2022
141.54
145.02
139.84
142.00
4,844,763
+3.32(+2.39%)
Mar 08, 2022
143.12
145.38
138.62
138.68
3,284,443
-3.23(-2.27%)
Mar 07, 2022
149.92
151.88
141.85
141.91
3,057,529
-7.73(-5.17%)
Mar 04, 2022
150.56
151.98
148.20
149.64
2,512,731
-4.16(-2.70%)
Mar 03, 2022
153.92
155.78
152.40
153.79
1,774,575
+1.70(+1.12%)
Mar 02, 2022
148.05
152.58
147.75
152.09
2,191,806
+5.80(+3.97%)
Mar 01, 2022
150.31
151.37
145.40
146.28
2,399,143
-4.31(-2.86%)
Feb 28, 2022
147.23
152.00
147.23
150.60
2,361,874
+0.75(+0.50%)
Feb 25, 2022
144.60
150.12
145.42
149.85
2,323,858
+5.14(+3.55%)
Feb 24, 2022
140.32
144.93
139.96
144.71
2,841,579
+0.66(+0.46%)
Feb 23, 2022
147.89
148.41
144.01
144.05
2,375,263
-2.79(-1.90%)
Feb 22, 2022
149.49
149.58
145.85
146.85
1,521,729
-2.91(-1.94%)
Feb 18, 2022
149.76
0
-0.93(-0.61%)
Feb 17, 2022
153.50
154.09
150.61
150.68
2,206,834
-4.05(-2.62%)
Feb 16, 2022
152.54
155.22
151.88
154.74
1,302,467
+1.26(+0.82%)
Feb 15, 2022
154.46
155.11
152.03
153.48
1,169,981
+1.37(+0.90%)
Feb 14, 2022
151.22
152.95
150.08
152.11
1,521,570
+1.37(+0.91%)
Feb 11, 2022
151.92
153.68
149.15
150.74
1,958,477
-1.64(-1.07%)
Feb 10, 2022
154.09
157.67
151.32
152.38
1,982,559
-4.04(-2.58%)
Feb 09, 2022
153.62
156.49
152.81
156.41
1,510,051
+4.33(+2.85%)
Feb 08, 2022
149.61
152.92
147.96
152.08
1,646,076
+3.10(+2.08%)
Feb 07, 2022
149.71
150.93
148.55
148.98
3,042,221
-5.11(-3.32%)
Feb 04, 2022
160.09
160.84
153.56
154.09
2,389,942
-7.30(-4.53%)
Feb 03, 2022
160.02
161.39
1,848,509
+0.04(+0.02%)
Feb 02, 2022
160.88
163.12
156.64
161.35
3,235,427
-1.68(-1.03%)
Feb 01, 2022
153.65
164.06
152.09
163.04
3,817,491
+1.38(+0.85%)
Jan 31, 2022
158.26
162.13
161.66
2,824,017
+2.52(+1.58%)
Jan 28, 2022
157.84
159.13
154.05
159.14
1,531,636
+0.24(+0.15%)
Jan 27, 2022
163.14
164.66
157.85
158.90
1,303,187
-3.11(-1.92%)
Jan 26, 2022
165.04
167.47
161.35
162.01
1,420,179
-1.69(-1.03%)
Jan 25, 2022
162.03
164.94
159.41
163.71
1,256,188
-1.64(-0.99%)
Jan 24, 2022
159.74
165.69
157.15
165.34
1,816,355
+2.79(+1.72%)
Jan 21, 2022
166.47
167.26
162.09
162.55
1,093,911
-3.93(-2.36%)
Jan 20, 2022
168.81
172.13
166.23
166.47
1,318,881
-2.16(-1.28%)
Jan 19, 2022
176.87
176.87
168.44
168.63
1,477,767
-6.88(-3.92%)
Jan 18, 2022
176.12
176.74
173.70
175.51
1,125,212
-2.81(-1.58%)
Jan 14, 2022
178.32
0
-2.56(-1.42%)
Jan 13, 2022
179.87
181.90
179.41
180.88
914,479
+2.24(+1.25%)
Jan 12, 2022
176.83
179.39
176.32
178.64
1,417,220
+3.21(+1.83%)
Jan 11, 2022
175.18
175.80
171.93
175.43
1,159,028
+1.33(+0.77%)
Jan 10, 2022
175.21
176.25
172.15
174.10
1,056,037
-1.11(-0.63%)
Jan 07, 2022
177.67
179.40
175.14
175.21
1,206,091
-2.97(-1.67%)
Jan 06, 2022
177.80
178.99
175.96
178.18
868,504
+1.06(+0.60%)
Jan 05, 2022
177.62
180.73
177.09
177.13
798,825
-0.76(-0.43%)
Jan 04, 2022
174.01
179.23
173.10
177.88
879,565
+5.78(+3.36%)
Jan 03, 2022
175.28
175.52
170.53
172.10
975,689
-2.49(-1.43%)
Dec 31, 2021
172.53
175.09
172.24
174.59
646,228
+1.75(+1.01%)
Dec 30, 2021
173.05
174.71
172.72
172.84
993,316
-0.44(-0.26%)
Dec 29, 2021
172.47
174.29
172.28
173.28
1,046,636
+0.65(+0.38%)
Dec 28, 2021
170.50
172.92
170.14
172.64
954,477
+2.23(+1.31%)
Dec 27, 2021
169.24
170.72
167.92
170.41
957,177
+1.76(+1.04%)
Dec 23, 2021
166.88
169.42
166.23
168.65
1,245,604
+2.97(+1.79%)
Dec 22, 2021
165.28
167.24
164.76
165.68
1,094,990
-0.23(-0.14%)
Dec 21, 2021
166.18
167.53
165.28
165.91
1,980,355
+1.20(+0.73%)
Dec 20, 2021
167.30
167.54
162.75
164.71
2,162,325
-5.33(-3.14%)
Dec 17, 2021
177.21
177.41
169.60
170.04
2,644,550
-7.16(-4.04%)
Dec 16, 2021
178.64
180.34
176.18
177.20
1,633,189
-0.50(-0.28%)
Dec 15, 2021
177.61
178.46
174.28
177.70
1,654,707
+0.55(+0.31%)
Dec 14, 2021
177.28
180.43
176.28
177.15
1,384,488
-0.97(-0.55%)
Dec 13, 2021
179.57
180.26
176.96
178.12
1,012,768
-1.97(-1.09%)
Dec 10, 2021
178.83
181.68
177.40
180.09
1,734,463
+2.37(+1.33%)
Dec 09, 2021
176.40
179.22
176.40
177.72
2,593,262
-0.20(-0.11%)
Dec 08, 2021
180.50
181.88
177.36
177.92
2,673,495
+5.71(+3.32%)
Dec 07, 2021
172.04
174.64
171.13
172.21
1,057,023
+1.56(+0.92%)
Dec 06, 2021
170.56
173.42
170.07
170.65
2,298,538
+2.13(+1.26%)
Dec 03, 2021
163.94
169.21
162.42
168.52
2,068,409
+5.02(+3.07%)
Dec 02, 2021
159.47
164.25
158.81
163.50
1,964,047
+5.16(+3.26%)
Dec 01, 2021
164.77
165.81
158.33
158.35
1,667,315
-3.41(-2.11%)
Nov 30, 2021
167.96
168.67
161.75
161.76
3,203,002
-7.96(-4.69%)
Nov 29, 2021
170.21
170.85
168.42
169.72
1,131,908
+1.31(+0.78%)
Nov 26, 2021
171.12
172.48
166.86
168.41
729,720
-6.42(-3.67%)
Nov 24, 2021
173.45
175.35
172.76
174.84
911,320
+0.19(+0.11%)
Nov 23, 2021
173.10
175.23
171.96
174.65
1,706,019
+1.77(+1.02%)
Nov 22, 2021
176.04
176.50
172.72
172.88
2,551,651
-2.46(-1.40%)
Nov 19, 2021
176.12
177.25
174.87
175.34
1,488,348
-1.90(-1.07%)
Nov 18, 2021
178.75
177.81
176.89
177.24
1,226,136
-1.36(-0.76%)
Nov 17, 2021
181.46
181.59
177.80
178.61
1,263,589
-2.12(-1.17%)
Nov 16, 2021
179.29
181.86
179.29
180.73
1,255,058
+1.73(+0.97%)
Nov 15, 2021
180.97
182.62
178.63
178.99
1,385,873
-2.21(-1.22%)
Nov 12, 2021
176.02
183.59
175.19
181.21
2,191,724
+5.83(+3.32%)
Nov 11, 2021
173.11
175.85
172.45
175.38
1,039,188
+2.66(+1.54%)
Nov 10, 2021
173.09
172.39
172.72
710,670
-0.57(-0.33%)
Nov 09, 2021
170.53
173.40
170.31
173.29
705,511
+3.05(+1.79%)
Nov 08, 2021
170.72
171.35
168.87
170.24
769,204
+0.81(+0.48%)
Nov 05, 2021
171.29
174.26
168.98
169.43
973,998
-0.41(-0.24%)
Nov 04, 2021
172.95
173.43
169.38
169.83
965,814
-2.89(-1.68%)
Nov 03, 2021
165.93
173.46
165.01
172.73
1,934,230
+4.36(+2.59%)
Nov 02, 2021
164.87
169.20
163.86
168.37
1,655,476
+4.32(+2.64%)
Nov 01, 2021
163.50
166.14
160.65
164.04
1,516,041
-1.60(-0.97%)
Oct 29, 2021
169.02
169.13
164.88
165.65
2,403,546
-4.93(-2.89%)
Oct 28, 2021
165.55
170.61
163.13
170.58
2,301,327
-1.06(-0.62%)
Oct 27, 2021
172.13
174.81
170.72
171.64
1,208,237
-0.45(-0.26%)
Oct 26, 2021
175.32
171.99
172.09
659,296
-2.18(-1.25%)
Oct 25, 2021
172.90
175.44
172.03
174.27
1,126,148
+0.92(+0.53%)
Oct 22, 2021
173.67
175.05
172.70
173.35
793,272
+0.14(+0.08%)
Oct 21, 2021
171.98
173.32
171.30
173.22
673,659
+0.34(+0.20%)
Oct 20, 2021
170.03
173.93
170.03
172.87
1,253,674
+3.00(+1.76%)
Oct 19, 2021
169.69
170.36
168.65
169.88
946,956
+1.47(+0.88%)
Oct 18, 2021
166.08
169.05
165.40
168.40
943,616
+0.97(+0.58%)
Oct 15, 2021
166.63
168.35
166.29
167.44
1,113,010
+2.00(+1.21%)
Oct 14, 2021
161.50
166.03
160.67
165.44
1,086,058
+5.71(+3.58%)
Oct 13, 2021
159.67
160.49
158.32
159.72
848,530
-0.40(-0.25%)
Oct 12, 2021
161.93
161.95
159.56
160.12
787,915
-0.98(-0.61%)
Oct 11, 2021
163.63
164.23
160.96
161.09
538,310
-2.29(-1.40%)
Oct 08, 2021
164.42
165.15
163.30
163.39
567,664
-0.30(-0.19%)
Oct 07, 2021
164.91
167.06
163.54
163.69
775,143
+0.72(+0.44%)
Oct 06, 2021
161.28
163.02
159.68
162.97
863,928
+0.34(+0.21%)
Oct 05, 2021
161.12
164.17
160.00
162.63
660,561
+2.31(+1.44%)
Oct 04, 2021
159.97
162.14
159.18
160.32
1,213,062
-0.85(-0.53%)
Oct 01, 2021
162.06
162.55
158.89
161.17
1,624,078
-0.41(-0.25%)
Sep 30, 2021
168.97
169.07
161.64
161.57
1,360,160
-6.28(-3.74%)
Sep 29, 2021
167.25
169.08
166.72
167.85
638,111
+0.52(+0.31%)
Sep 28, 2021
171.10
172.00
166.48
167.33
1,199,381
-4.38(-2.55%)
Sep 27, 2021
170.98
173.71
170.85
171.71
1,042,164
+0.88(+0.51%)
Sep 24, 2021
169.93
171.43
169.92
170.84
976,921
+0.84(+0.49%)
Sep 23, 2021
168.61
171.11
168.49
170.00
1,255,377
+2.43(+1.45%)
Sep 22, 2021
167.71
169.32
167.26
167.56
924,770
+1.77(+1.07%)
Sep 21, 2021
170.21
170.21
164.33
165.79
1,394,830
-3.78(-2.23%)
Sep 20, 2021
168.54
170.00
167.56
169.57
1,058,019
-2.07(-1.21%)
Sep 17, 2021
173.28
174.09
171.41
171.65
1,724,327
-1.36(-0.79%)
Sep 16, 2021
171.16
174.54
170.29
173.01
1,615,631
+1.85(+1.08%)
Sep 15, 2021
168.09
172.52
167.85
171.16
952,101
+3.07(+1.83%)
Sep 14, 2021
172.88
172.88
167.31
168.09
1,079,187
-3.76(-2.19%)
Sep 13, 2021
173.87
174.32
170.06
171.85
861,760
+0.04(+0.02%)
Sep 10, 2021
174.15
174.87
171.70
171.81
1,062,143
-1.96(-1.13%)
Sep 09, 2021
173.44
177.73
172.73
173.78
1,235,779
+0.22(+0.13%)
Sep 08, 2021
168.93
174.20
168.72
173.56
2,150,282
+4.68(+2.77%)
Sep 07, 2021
174.53
174.60
168.82
168.87
2,291,265
-7.25(-4.12%)
Sep 03, 2021
177.45
177.53
175.71
176.13
973,482
-1.11(-0.62%)
Sep 02, 2021
177.00
177.52
174.73
177.23
1,489,377
+0.54(+0.31%)
Sep 01, 2021
177.76
178.10
174.99
176.69
951,254
-0.71(-0.40%)
Aug 31, 2021
178.87
179.05
176.39
177.40
1,323,918
-1.48(-0.83%)
Aug 30, 2021
179.00
180.02
178.13
178.88
926,458
+0.76(+0.43%)
Aug 27, 2021
178.11
178.61
177.50
178.11
866,822
+0.70(+0.39%)
Aug 26, 2021
177.88
178.13
176.63
177.42
580,743
-0.82(-0.46%)
Aug 25, 2021
177.64
178.77
176.40
178.23
664,436
+1.55(+0.88%)
Aug 24, 2021
175.61
177.66
175.09
176.68
1,067,355
+1.80(+1.03%)
Aug 23, 2021
176.10
176.60
174.39
174.88
744,767
+0.13(+0.07%)
Aug 20, 2021
174.15
175.31
173.11
174.75
993,524
+0.65(+0.37%)
Aug 19, 2021
175.53
176.38
172.13
174.10
1,103,256
-2.76(-1.56%)
Aug 18, 2021
177.14
178.96
175.62
176.87
1,160,959
-1.66(-0.93%)
Aug 17, 2021
182.45
183.31
176.96
178.53
1,200,561
-5.50(-2.99%)
Aug 16, 2021
183.56
184.17
181.36
184.03
713,873
+0.34(+0.18%)
Aug 13, 2021
184.22
184.72
182.98
183.69
615,570
-0.61(-0.33%)
Aug 12, 2021
185.63
186.89
183.33
184.30
584,778
-1.29(-0.70%)
Aug 11, 2021
181.79
185.71
181.34
185.59
1,081,198
+3.84(+2.11%)
Aug 10, 2021
180.00
182.34
179.29
181.76
763,881
+2.22(+1.24%)
Aug 09, 2021
179.90
180.60
178.31
179.54
653,217
-0.93(-0.51%)
Aug 06, 2021
181.64
182.28
180.12
180.46
840,231
+0.33(+0.18%)
Aug 05, 2021
180.61
181.74
179.02
180.13
1,071,942
+1.14(+0.64%)
Aug 04, 2021
181.47
182.41
178.99
179.00
717,210
-3.66(-2.01%)
Aug 03, 2021
181.17
183.80
178.84
182.66
1,005,780
+2.95(+1.64%)
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
.