December 15th, 2015

Stanley Black & Decker (NY: SWK )

175.21 USD -1.80 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 178.56 178.56 178.56 509,309 +0.26(+0.15%)
Dec 30, 2020 176.25 178.89 176.25 178.30 509,309 +2.03(+1.15%)
Dec 29, 2020 178.15 178.15 174.35 176.27 722,455 -1.02(-0.58%)
Dec 28, 2020 181.07 181.40 176.69 177.29 486,771 -2.63(-1.46%)
Dec 24, 2020 178.64 180.17 177.53 179.92 243,100 +2.02(+1.14%)
Dec 23, 2020 179.03 180.30 177.21 177.90 647,919 -1.12(-0.63%)
Dec 22, 2020 180.70 180.97 178.47 179.02 610,848 -1.48(-0.82%)
Dec 21, 2020 178.46 181.88 177.26 180.50 766,884 -1.02(-0.56%)
Dec 18, 2020 182.50 183.66 179.11 181.52 1,501,100 -0.57(-0.31%)
Dec 17, 2020 182.00 183.94 180.08 182.09 1,752,286 +2.65(+1.48%)
Dec 16, 2020 181.05 185.31 179.03 179.44 3,134,886 +3.11(+1.76%)
Dec 15, 2020 172.14 176.55 171.71 176.33 1,159,272 +5.93(+3.48%)
Dec 14, 2020 176.88 177.04 170.30 170.40 1,189,980 -4.80(-2.74%)
Dec 11, 2020 175.70 177.33 173.61 175.20 878,900 -2.44(-1.37%)
Dec 10, 2020 176.83 178.75 174.41 177.64 1,201,708 -0.65(-0.36%)
Dec 09, 2020 178.62 179.30 176.99 178.29 820,901 +1.07(+0.60%)
Dec 08, 2020 177.07 177.93 175.29 177.22 856,236 -1.23(-0.69%)
Dec 07, 2020 179.70 180.00 176.51 178.45 1,407,094 -2.40(-1.33%)
Dec 04, 2020 180.43 181.85 178.38 180.85 1,163,300 +1.83(+1.02%)
Dec 03, 2020 178.14 182.23 177.46 179.02 1,406,805 +0.40(+0.22%)
Dec 02, 2020 179.80 180.65 177.94 178.62 877,884 -3.30(-1.81%)
Dec 01, 2020 187.64 188.63 181.90 181.92 1,118,442 -2.39(-1.30%)
Nov 30, 2020 186.63 187.53 182.82 184.31 1,109,709 -3.40(-1.81%)
Nov 27, 2020 187.10 188.93 186.77 187.71 293,800 +1.31(+0.70%)
Nov 25, 2020 189.62 190.06 186.07 186.40 1,185,300 -4.34(-2.28%)
Nov 24, 2020 192.50 195.00 190.09 190.74 1,150,387 -0.20(-0.10%)
Nov 23, 2020 187.11 191.50 187.00 190.94 879,560 +4.98(+2.68%)
Nov 20, 2020 186.37 187.27 185.00 185.96 861,700 -0.55(-0.29%)
Nov 19, 2020 183.74 186.68 182.82 186.51 694,860 +2.24(+1.22%)
Nov 18, 2020 185.58 186.79 184.20 184.27 788,397 -0.26(-0.14%)
Nov 17, 2020 184.84 185.60 180.81 184.53 818,557 -1.51(-0.81%)
Nov 16, 2020 184.44 186.10 182.65 186.04 737,283 +4.64(+2.56%)
Nov 13, 2020 178.82 182.17 178.82 181.40 626,800 +3.68(+2.07%)
Nov 12, 2020 180.21 181.47 175.95 177.72 672,484 -3.17(-1.75%)
Nov 11, 2020 179.59 181.33 175.85 180.89 1,343,859 +2.10(+1.17%)
Nov 10, 2020 177.27 180.61 175.98 178.79 1,008,642 +1.38(+0.78%)
Nov 09, 2020 189.10 190.62 176.97 177.41 1,719,061 -1.44(-0.81%)
Nov 06, 2020 177.76 179.90 175.80 178.85 787,900 +1.02(+0.57%)
Nov 05, 2020 178.00 180.80 177.51 177.83 781,388 +2.23(+1.27%)
Nov 04, 2020 172.86 177.59 169.00 175.60 1,356,531 +1.97(+1.13%)
Nov 03, 2020 171.75 174.81 171.37 173.63 954,644 +4.92(+2.92%)
Nov 02, 2020 169.67 171.67 166.72 168.71 1,158,010 +2.51(+1.51%)
Oct 30, 2020 164.68 166.84 162.30 166.20 1,476,400 +0.86(+0.52%)
Oct 29, 2020 162.50 166.49 161.80 165.34 1,408,756 +2.79(+1.72%)
Oct 28, 2020 163.26 166.99 162.46 162.55 1,447,688 -3.76(-2.26%)
Oct 27, 2020 166.50 171.56 164.01 166.31 2,731,256 -6.55(-3.79%)
Oct 26, 2020 175.39 175.39 171.47 172.86 1,078,332 -5.15(-2.89%)
Oct 23, 2020 179.80 180.94 176.19 178.01 593,700 +0.00(+0.00%)
Oct 22, 2020 176.31 178.29 175.54 178.01 1,159,666 +3.62(+2.08%)
Oct 21, 2020 175.21 177.66 174.34 174.39 754,028 -1.31(-0.75%)
Oct 20, 2020 175.58 178.02 174.01 175.70 848,785 +2.11(+1.22%)
Oct 19, 2020 176.72 176.72 172.64 173.59 756,788 -2.79(-1.58%)
Oct 16, 2020 177.55 178.85 176.27 176.38 952,300 -0.27(-0.15%)
Oct 15, 2020 175.31 177.05 173.84 176.65 1,032,128 -0.87(-0.49%)
Oct 14, 2020 178.19 180.26 177.00 177.52 654,867 -0.42(-0.24%)
Oct 13, 2020 176.64 179.12 174.71 177.94 1,211,936 -0.03(-0.02%)
Oct 12, 2020 176.56 179.50 176.56 177.97 910,894 +1.31(+0.74%)
Oct 09, 2020 175.00 179.43 174.45 176.66 1,682,000 +3.07(+1.77%)
Oct 08, 2020 173.00 174.52 171.93 173.59 757,862 +1.59(+0.92%)
Oct 07, 2020 169.68 172.32 169.21 172.00 852,134 +5.14(+3.08%)
Oct 06, 2020 169.80 170.74 166.74 166.86 1,075,056 -2.45(-1.45%)
Oct 05, 2020 166.99 169.77 164.67 169.31 734,836 +4.50(+2.73%)
Oct 02, 2020 160.03 167.46 158.92 164.81 726,300 +2.18(+1.34%)
Oct 01, 2020 163.58 165.42 161.20 162.63 793,118 +0.43(+0.27%)
Sep 30, 2020 162.23 165.08 161.02 162.20 884,736 +0.72(+0.45%)
Sep 29, 2020 164.20 164.52 160.94 161.48 924,889 -2.59(-1.58%)
Sep 28, 2020 162.53 165.42 161.79 164.07 1,142,311 +4.14(+2.59%)
Sep 25, 2020 156.12 161.26 155.95 159.93 715,400 +2.71(+1.72%)
Sep 24, 2020 156.37 159.77 155.00 157.22 798,893 +0.50(+0.32%)
Sep 23, 2020 157.94 160.12 156.40 156.72 985,689 -0.74(-0.47%)
Sep 22, 2020 154.84 157.55 153.91 157.46 715,820 +3.03(+1.96%)
Sep 21, 2020 156.08 156.86 152.19 154.43 1,273,142 -5.90(-3.68%)
Sep 18, 2020 163.70 164.86 159.81 160.33 2,264,800 -3.92(-2.39%)
Sep 17, 2020 162.73 167.08 160.89 164.25 1,014,942 -1.11(-0.67%)
Sep 16, 2020 163.67 167.35 162.72 165.36 834,493 +2.52(+1.55%)
Sep 15, 2020 163.13 164.75 162.08 162.84 700,918 +0.49(+0.30%)
Sep 14, 2020 161.61 163.71 161.11 162.35 836,648 +3.34(+2.10%)
Sep 11, 2020 157.37 160.43 156.81 159.01 648,200 +1.77(+1.13%)
Sep 10, 2020 158.19 161.01 156.65 157.24 826,117 -0.36(-0.23%)
Sep 09, 2020 156.60 159.66 156.60 157.60 964,025 +2.00(+1.29%)
Sep 08, 2020 158.36 159.14 154.98 155.60 972,926 -4.53(-2.83%)
Sep 04, 2020 162.93 163.64 157.91 160.13 653,600 -0.40(-0.25%)
Sep 03, 2020 166.57 166.74 159.00 160.53 929,009 -5.72(-3.44%)
Sep 02, 2020 165.59 168.25 165.02 166.25 1,123,823 +0.91(+0.55%)
Sep 01, 2020 160.39 165.86 160.31 165.34 1,156,228 +4.04(+2.50%)
Aug 31, 2020 164.85 164.85 161.13 161.30 968,842 -4.22(-2.55%)
Aug 28, 2020 161.73 165.58 161.17 165.52 1,479,800 +6.04(+3.79%)
Aug 27, 2020 161.12 161.72 159.38 159.48 455,309 -0.22(-0.14%)
Aug 26, 2020 159.39 160.43 158.54 159.70 670,318 -0.01(-0.01%)
Aug 25, 2020 161.34 161.66 158.57 159.71 534,393 -0.66(-0.41%)
Aug 24, 2020 160.15 161.04 159.41 160.37 764,372 +1.19(+0.75%)
Aug 21, 2020 158.15 159.79 157.70 159.18 570,900 +1.03(+0.65%)
Aug 20, 2020 157.23 158.55 156.27 158.15 776,138 -0.82(-0.52%)
Aug 19, 2020 160.11 160.79 158.54 158.97 600,728 -0.95(-0.59%)
Aug 18, 2020 159.81 161.95 159.56 159.92 948,339 +0.15(+0.09%)
Aug 17, 2020 159.00 160.18 158.42 159.77 686,257 +0.99(+0.62%)
Aug 14, 2020 157.94 159.99 157.02 158.78 695,100 +0.38(+0.24%)
Aug 13, 2020 159.05 160.22 158.32 158.40 911,880 -1.94(-1.21%)
Aug 12, 2020 162.69 162.98 159.28 160.34 841,150 -1.07(-0.66%)
Aug 11, 2020 161.58 164.24 160.64 161.41 1,629,647 +1.44(+0.90%)
Aug 10, 2020 157.50 160.74 157.02 159.97 1,601,700 +2.71(+1.72%)
Aug 07, 2020 155.18 157.35 154.33 157.26 765,600 +2.22(+1.43%)
Aug 06, 2020 156.58 157.46 154.75 155.04 699,163 -2.26(-1.44%)
Aug 05, 2020 155.65 157.90 155.41 157.30 909,427 +2.65(+1.71%)
Aug 04, 2020 153.84 155.96 153.58 154.65 969,787 +0.25(+0.16%)
Aug 03, 2020 154.27 155.83 153.00 154.40 885,597 +1.08(+0.70%)
Jul 31, 2020 154.00 154.45 148.88 153.32 1,558,600 -1.14(-0.74%)
Jul 30, 2020 154.09 157.14 150.51 154.46 1,151,549 -1.62(-1.04%)
Jul 29, 2020 153.27 156.24 153.27 156.08 1,504,957 +3.37(+2.21%)
Jul 28, 2020 156.37 156.65 152.31 152.71 1,488,706 -4.90(-3.11%)
Jul 27, 2020 152.77 158.34 151.58 157.61 1,153,067 +4.70(+3.07%)
Jul 24, 2020 152.70 153.42 150.59 152.91 1,440,300 +0.55(+0.36%)
Jul 23, 2020 152.93 154.25 151.24 152.36 1,098,497 +0.05(+0.03%)
Jul 22, 2020 153.70 155.18 151.85 152.31 1,088,951 -1.48(-0.96%)
Jul 21, 2020 153.73 154.77 152.12 153.79 831,686 +1.58(+1.04%)
Jul 20, 2020 152.29 153.00 150.50 152.21 762,077 -1.15(-0.75%)
Jul 17, 2020 153.96 154.33 152.54 153.36 604,800 +0.54(+0.35%)
Jul 16, 2020 151.07 153.48 149.13 152.82 924,471 +1.31(+0.86%)
Jul 15, 2020 150.11 152.91 148.67 151.51 1,394,758 +5.08(+3.47%)
Jul 14, 2020 141.30 146.96 139.89 146.43 1,131,126 +4.39(+3.09%)
Jul 13, 2020 141.41 145.74 140.47 142.04 1,161,001 +2.12(+1.52%)
Jul 10, 2020 137.68 140.08 137.11 139.92 649,100 +2.88(+2.10%)
Jul 09, 2020 138.97 139.69 135.16 137.04 860,929 -2.24(-1.61%)
Jul 08, 2020 139.43 139.81 137.11 139.28 729,761 +0.39(+0.28%)
Jul 07, 2020 139.31 140.01 137.97 138.89 817,187 -2.20(-1.56%)
Jul 06, 2020 141.45 142.19 139.47 141.09 887,037 +2.95(+2.14%)
Jul 02, 2020 138.00 141.95 136.82 138.14 975,400 +2.53(+1.87%)
Jul 01, 2020 139.42 140.70 134.94 135.61 1,285,896 -3.77(-2.70%)
Jun 30, 2020 135.44 140.24 135.26 139.38 1,394,749 +3.26(+2.39%)
Jun 29, 2020 137.93 138.40 135.12 136.12 1,158,542 -0.15(-0.11%)
Jun 26, 2020 134.85 136.71 133.26 136.27 1,820,200 +0.68(+0.50%)
Jun 25, 2020 129.99 136.01 129.56 135.59 1,617,461 +4.50(+3.43%)
Jun 24, 2020 133.81 134.36 129.88 131.09 1,127,938 -4.59(-3.38%)
Jun 23, 2020 137.22 137.75 135.55 135.68 947,003 +0.27(+0.20%)
Jun 22, 2020 133.02 135.80 131.83 135.41 1,047,775 +1.49(+1.11%)
Jun 19, 2020 140.00 140.37 133.92 133.92 2,361,600 -2.84(-2.08%)
Jun 18, 2020 134.09 138.31 133.01 136.76 1,518,908 +1.45(+1.07%)
Jun 17, 2020 138.72 139.29 134.76 135.31 1,076,345 -3.01(-2.18%)
Jun 16, 2020 142.38 143.97 135.43 138.32 1,658,508 +2.94(+2.17%)
Jun 15, 2020 125.33 135.85 124.74 135.38 2,018,465 +4.29(+3.27%)
Jun 12, 2020 134.73 136.13 126.16 131.09 2,604,700 +2.64(+2.06%)
Jun 11, 2020 129.54 133.86 127.55 128.45 1,828,963 -8.03(-5.88%)
Jun 10, 2020 140.87 140.91 136.43 136.48 1,625,582 -4.75(-3.36%)
Jun 09, 2020 144.71 145.99 141.02 141.23 2,327,902 -7.00(-4.72%)
Jun 08, 2020 147.54 151.80 147.10 148.23 1,997,234 +1.59(+1.08%)
Jun 05, 2020 150.64 154.42 145.77 146.64 2,250,500 +4.14(+2.91%)
Jun 04, 2020 136.91 142.64 136.22 142.50 1,373,055 +4.55(+3.30%)
Jun 03, 2020 133.83 141.75 133.83 137.95 1,732,729 +6.83(+5.21%)
Jun 02, 2020 126.95 131.12 126.06 131.12 1,301,511 +6.03(+4.82%)
Jun 01, 2020 125.03 126.78 123.57 125.09 1,086,611 -0.36(-0.29%)
May 29, 2020 125.24 127.39 121.80 125.45 1,852,700 -1.04(-0.82%)
May 28, 2020 133.78 134.02 126.20 126.49 1,272,253 -6.35(-4.78%)
May 27, 2020 133.68 136.81 131.36 132.84 2,673,416 +4.74(+3.70%)
May 26, 2020 127.89 129.45 125.97 128.10 1,829,707 +6.61(+5.44%)
May 22, 2020 123.99 124.36 120.87 121.49 1,536,600 -2.03(-1.64%)
May 21, 2020 126.62 128.04 122.99 123.52 1,234,092 -3.61(-2.84%)
May 20, 2020 123.68 127.99 123.68 127.13 2,032,201 +5.24(+4.30%)
May 19, 2020 125.00 125.08 119.54 121.89 2,203,404 +1.23(+1.02%)
May 18, 2020 113.18 121.36 112.94 120.66 1,888,951 +12.82(+11.89%)
May 15, 2020 103.22 109.77 102.80 107.84 1,827,700 +3.39(+3.25%)
May 14, 2020 100.06 104.75 97.64 104.45 2,349,906 +2.06(+2.01%)
May 13, 2020 107.97 108.00 101.18 102.39 1,994,617 -6.33(-5.82%)
May 12, 2020 111.41 113.24 108.72 108.72 2,583,484 -4.86(-4.28%)
May 11, 2020 115.66 116.50 112.03 113.58 1,487,252 -3.75(-3.20%)
May 08, 2020 112.00 117.50 111.83 117.33 3,055,600 +7.35(+6.68%)
May 07, 2020 107.33 110.48 107.33 109.98 2,742,875 +3.87(+3.65%)
May 06, 2020 107.23 107.95 104.86 106.11 1,625,161 -1.01(-0.94%)
May 05, 2020 105.53 108.64 104.83 107.12 2,229,071 +3.19(+3.07%)
May 04, 2020 104.85 106.49 101.50 103.93 2,294,473 -2.57(-2.41%)
May 01, 2020 107.77 110.73 106.15 106.50 2,648,800 -3.70(-3.36%)
Apr 30, 2020 112.31 116.13 108.00 110.20 4,677,785 -11.89(-9.74%)
Apr 29, 2020 121.26 124.01 120.67 122.09 1,899,004 +4.27(+3.62%)
Apr 28, 2020 114.40 119.82 114.40 117.82 1,922,575 +5.08(+4.51%)
Apr 27, 2020 108.62 113.75 108.18 112.74 1,433,846 +5.00(+4.64%)
Apr 24, 2020 106.75 109.00 104.26 107.74 2,213,100 +1.91(+1.80%)
Apr 23, 2020 107.59 109.65 105.40 105.83 1,536,902 -1.54(-1.43%)
Apr 22, 2020 109.01 109.54 105.06 107.37 1,230,935 +1.03(+0.97%)
Apr 21, 2020 105.34 107.31 104.58 106.34 1,449,617 -4.14(-3.75%)
Apr 20, 2020 108.89 112.46 106.62 110.48 1,769,857 -2.06(-1.83%)
Apr 17, 2020 111.31 113.80 110.75 112.54 2,101,800 +5.83(+5.46%)
Apr 16, 2020 107.28 107.28 104.23 106.71 1,877,149 -0.48(-0.45%)
Apr 15, 2020 110.40 111.77 105.91 107.19 1,793,123 -8.34(-7.22%)
Apr 14, 2020 116.70 118.18 114.71 115.53 1,110,558 +1.48(+1.30%)
Apr 13, 2020 119.99 120.40 110.65 114.05 1,468,584 -5.32(-4.46%)
Apr 09, 2020 116.76 120.52 115.54 119.37 2,865,500 +4.99(+4.36%)
Apr 08, 2020 109.13 115.74 107.62 114.38 1,757,229 +6.98(+6.50%)
Apr 07, 2020 112.53 114.67 107.22 107.40 1,807,498 +0.71(+0.67%)
Apr 06, 2020 102.24 107.80 99.63 106.69 2,021,325 +11.42(+11.99%)
Apr 03, 2020 94.69 96.88 93.46 95.27 2,910,900 -0.42(-0.44%)
Apr 02, 2020 92.59 95.85 92.59 95.69 2,042,047 +3.56(+3.86%)
Apr 01, 2020 94.16 95.34 88.54 92.13 1,907,891 -7.87(-7.87%)
Mar 31, 2020 99.12 102.57 98.19 100.00 2,102,296 -0.38(-0.38%)
Mar 30, 2020 95.11 101.32 94.05 100.38 1,314,006 +3.72(+3.85%)
Mar 27, 2020 101.83 103.15 95.03 96.66 1,813,900 -10.58(-9.87%)
Mar 26, 2020 100.32 108.22 98.55 107.24 2,197,580 +8.98(+9.14%)
Mar 25, 2020 90.91 105.43 90.71 98.26 4,179,563 +7.99(+8.85%)
Mar 24, 2020 76.77 92.15 76.07 90.27 2,362,807 +18.24(+25.32%)
Mar 23, 2020 78.56 79.46 70.00 72.03 3,138,495 -7.42(-9.34%)
Mar 20, 2020 85.12 89.57 78.84 79.45 3,207,500 -4.32(-5.16%)
Mar 19, 2020 76.96 85.72 70.00 83.77 2,124,829 +5.44(+6.94%)
Mar 18, 2020 84.09 87.74 72.39 78.33 4,386,206 -12.58(-13.84%)
Mar 17, 2020 88.02 91.22 78.61 90.91 3,685,063 +4.27(+4.93%)
Mar 16, 2020 99.53 99.72 82.90 86.64 3,171,754 -22.45(-20.58%)
Mar 13, 2020 110.67 111.51 99.62 109.09 2,419,400 +4.35(+4.15%)
Mar 12, 2020 109.27 116.08 104.66 104.74 2,776,071 -17.44(-14.27%)
Mar 11, 2020 127.12 127.12 121.39 122.18 1,834,054 -8.41(-6.44%)
Mar 10, 2020 124.21 131.02 123.28 130.59 3,157,851 +10.57(+8.81%)
Mar 09, 2020 119.67 122.83 118.07 120.02 2,595,053 -8.19(-6.39%)
Mar 06, 2020 124.21 129.88 122.82 128.21 2,488,000 +0.58(+0.45%)
Mar 05, 2020 134.64 135.78 126.63 127.63 2,467,114 -10.08(-7.32%)
Mar 04, 2020 136.49 138.03 133.70 137.71 2,336,564 +3.36(+2.50%)
Mar 03, 2020 141.45 144.59 132.63 134.35 2,264,641 -8.07(-5.67%)
Mar 02, 2020 143.87 143.93 137.09 142.42 2,474,601 -1.28(-0.89%)
Feb 28, 2020 131.34 147.09 131.05 143.70 3,722,900 +7.57(+5.56%)
Feb 27, 2020 138.74 142.59 136.13 136.13 1,998,347 -6.08(-4.28%)
Feb 26, 2020 145.23 148.14 141.93 142.21 2,453,620 -1.48(-1.03%)
Feb 25, 2020 152.00 152.21 142.26 143.69 2,734,831 -7.39(-4.89%)
Feb 24, 2020 153.11 153.49 150.02 151.08 1,470,349 -7.02(-4.44%)
Feb 21, 2020 160.73 161.44 157.91 158.10 1,571,700 -3.95(-2.44%)
Feb 20, 2020 161.92 163.82 160.76 162.05 1,091,916 +0.26(+0.16%)
Feb 19, 2020 165.50 166.46 160.41 161.79 1,487,924 -3.14(-1.90%)
Feb 18, 2020 166.31 166.35 163.53 164.93 859,719 -2.04(-1.22%)
Feb 14, 2020 167.89 168.64 165.99 166.97 545,700 -0.91(-0.54%)
Feb 13, 2020 167.13 168.42 167.11 167.88 870,513 -0.49(-0.29%)
Feb 12, 2020 166.95 169.04 166.95 168.37 604,422 +2.84(+1.72%)
Feb 11, 2020 165.11 166.30 164.12 165.53 1,003,582 +1.04(+0.63%)
Feb 10, 2020 162.53 165.16 162.16 164.49 575,005 +1.44(+0.88%)
Feb 07, 2020 164.66 165.11 162.64 163.05 743,800 -3.07(-1.85%)
Feb 06, 2020 169.05 169.14 165.61 166.12 660,330 -1.75(-1.04%)
Feb 05, 2020 168.22 168.93 166.86 167.87 829,109 +2.07(+1.25%)
Feb 04, 2020 163.24 167.10 163.23 165.80 1,073,299 +4.93(+3.06%)
Feb 03, 2020 160.60 163.65 159.71 160.87 1,172,990 +1.54(+0.97%)
Jan 31, 2020 163.95 165.04 158.84 159.33 1,855,300 -5.83(-3.53%)
Jan 30, 2020 161.99 165.25 160.22 165.16 1,391,905 +2.41(+1.48%)
Jan 29, 2020 159.19 164.39 158.34 162.75 2,393,396 -3.60(-2.16%)
Jan 28, 2020 163.67 166.73 162.58 166.35 1,204,824 +4.01(+2.47%)
Jan 27, 2020 162.42 164.03 160.66 162.34 978,297 -4.14(-2.49%)
Jan 24, 2020 168.71 169.31 165.18 166.48 1,008,700 -2.00(-1.19%)
Jan 23, 2020 166.68 168.85 165.15 168.48 1,188,317 +0.60(+0.36%)
Jan 22, 2020 170.05 170.65 167.66 167.88 1,215,758 -1.91(-1.12%)
Jan 21, 2020 171.55 171.85 169.68 169.79 1,458,116 -2.74(-1.59%)
Jan 17, 2020 170.70 173.67 170.07 172.53 1,299,700 +2.03(+1.19%)
Jan 16, 2020 167.76 170.84 167.11 170.50 1,806,839 +3.42(+2.05%)
Jan 15, 2020 166.10 167.43 165.11 167.08 1,250,134 +0.42(+0.25%)
Jan 14, 2020 165.21 167.69 164.99 166.66 1,199,125 +1.36(+0.82%)
Jan 13, 2020 166.57 167.04 165.20 165.30 930,608 -0.70(-0.42%)
Jan 10, 2020 165.77 167.25 165.12 166.00 1,510,300 +0.74(+0.45%)
Jan 09, 2020 166.58 166.79 164.72 165.26 1,666,211 -0.72(-0.43%)
Jan 08, 2020 165.55 167.05 164.98 165.98 2,367,842 +0.79(+0.48%)
Jan 07, 2020 166.61 167.00 165.09 165.19 1,153,217 -1.33(-0.80%)
Jan 06, 2020 165.34 166.53 164.70 166.52 959,184 -0.60(-0.36%)
Jan 03, 2020 164.83 167.54 164.83 167.12 936,900 -0.90(-0.54%)
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.