NYSE - Delayed Quote • USD
Stanley Black & Decker, Inc. (SWK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 88.99 | 90.36 | 88.71 | 89.71 | 89.71 | 1,484,000 |
Apr 25, 2024 | 89.00 | 89.83 | 87.38 | 88.83 | 88.83 | 2,399,200 |
Apr 24, 2024 | 90.24 | 91.11 | 89.81 | 90.27 | 90.27 | 1,282,500 |
Apr 23, 2024 | 89.50 | 91.12 | 89.43 | 90.74 | 90.74 | 1,095,500 |
Apr 22, 2024 | 89.34 | 90.17 | 88.19 | 89.35 | 89.35 | 1,515,600 |
Apr 19, 2024 | 89.14 | 89.83 | 88.75 | 89.32 | 89.32 | 1,121,900 |
Apr 18, 2024 | 89.56 | 90.52 | 88.48 | 89.32 | 89.32 | 984,100 |
Apr 17, 2024 | 90.87 | 91.11 | 89.03 | 89.33 | 89.33 | 1,307,400 |
Apr 16, 2024 | 90.00 | 90.93 | 89.00 | 90.18 | 90.18 | 932,900 |
Apr 15, 2024 | 92.42 | 93.18 | 90.19 | 90.83 | 90.83 | 1,819,100 |
Apr 12, 2024 | 92.12 | 92.76 | 91.12 | 91.48 | 91.48 | 906,100 |
Apr 11, 2024 | 93.12 | 94.05 | 92.17 | 93.32 | 93.32 | 691,300 |
Apr 10, 2024 | 94.10 | 94.66 | 92.12 | 92.91 | 92.91 | 1,645,700 |
Apr 9, 2024 | 95.79 | 97.94 | 95.56 | 97.19 | 97.19 | 1,412,700 |
Apr 8, 2024 | 95.95 | 96.45 | 95.17 | 95.25 | 95.25 | 749,300 |
Apr 5, 2024 | 94.84 | 95.82 | 94.61 | 95.41 | 95.41 | 589,300 |
Apr 4, 2024 | 97.41 | 98.00 | 94.84 | 94.94 | 94.94 | 1,075,200 |
Apr 3, 2024 | 94.38 | 96.29 | 94.15 | 96.24 | 96.24 | 1,048,400 |
Apr 2, 2024 | 94.94 | 94.97 | 93.86 | 94.49 | 94.49 | 1,516,100 |
Apr 1, 2024 | 97.83 | 97.89 | 95.45 | 95.46 | 95.46 | 1,210,800 |
Mar 28, 2024 | 97.39 | 98.28 | 96.33 | 97.93 | 97.93 | 1,492,900 |
Mar 27, 2024 | 93.96 | 97.08 | 93.95 | 97.06 | 97.06 | 1,416,400 |
Mar 26, 2024 | 94.64 | 95.13 | 93.44 | 93.48 | 93.48 | 1,081,600 |
Mar 25, 2024 | 94.87 | 95.71 | 94.14 | 94.43 | 94.43 | 1,311,600 |
Mar 22, 2024 | 96.19 | 96.81 | 94.40 | 94.68 | 94.68 | 1,018,300 |
Mar 21, 2024 | 93.11 | 96.34 | 93.11 | 95.81 | 95.81 | 1,845,900 |
Mar 20, 2024 | 90.99 | 92.98 | 90.86 | 92.55 | 92.55 | 1,351,900 |
Mar 19, 2024 | 88.08 | 90.89 | 88.08 | 90.66 | 90.66 | 1,563,700 |
Mar 18, 2024 | 88.50 | 88.82 | 87.10 | 88.13 | 88.13 | 1,608,400 |
Mar 15, 2024 | 88.46 | 89.87 | 87.97 | 88.15 | 88.15 | 2,334,400 |
Mar 14, 2024 | 91.83 | 92.03 | 88.60 | 89.59 | 89.59 | 1,876,200 |
Mar 13, 2024 | 91.43 | 92.68 | 91.28 | 92.12 | 92.12 | 1,582,000 |
Mar 12, 2024 | 92.25 | 92.77 | 90.61 | 91.39 | 91.39 | 1,290,200 |
Mar 11, 2024 | 91.26 | 92.00 | 90.18 | 91.96 | 91.96 | 888,200 |
Mar 8, 2024 | 91.80 | 93.27 | 91.47 | 91.48 | 91.48 | 1,086,700 |
Mar 7, 2024 | 0.81 Dividend | |||||
Mar 7, 2024 | 90.14 | 91.24 | 89.82 | 91.12 | 91.12 | 1,016,200 |
Mar 6, 2024 | 89.97 | 90.66 | 88.65 | 90.09 | 89.28 | 666,600 |
Mar 5, 2024 | 89.88 | 91.00 | 88.71 | 88.96 | 88.16 | 936,200 |
Mar 4, 2024 | 89.39 | 91.13 | 88.16 | 89.61 | 88.80 | 1,156,800 |
Mar 1, 2024 | 89.29 | 90.08 | 88.60 | 89.57 | 88.76 | 906,300 |
Feb 29, 2024 | 88.70 | 89.48 | 87.94 | 89.29 | 88.49 | 1,259,300 |
Feb 28, 2024 | 87.78 | 88.72 | 87.68 | 87.97 | 87.18 | 741,200 |
Feb 27, 2024 | 87.61 | 88.58 | 86.94 | 88.50 | 87.70 | 1,014,300 |
Feb 26, 2024 | 88.74 | 88.92 | 86.42 | 86.99 | 86.21 | 1,740,800 |
Feb 23, 2024 | 89.00 | 89.82 | 87.86 | 89.14 | 88.34 | 1,113,000 |
Feb 22, 2024 | 89.20 | 89.44 | 88.38 | 88.67 | 87.87 | 753,700 |
Feb 21, 2024 | 88.56 | 88.70 | 87.77 | 88.67 | 87.87 | 794,800 |
Feb 20, 2024 | 87.54 | 88.51 | 87.35 | 88.46 | 87.66 | 817,100 |
Feb 16, 2024 | 88.54 | 89.19 | 88.06 | 88.35 | 87.56 | 864,100 |
Feb 15, 2024 | 89.38 | 90.04 | 88.79 | 89.63 | 88.82 | 923,900 |
Feb 14, 2024 | 88.33 | 89.41 | 87.40 | 88.65 | 87.85 | 1,558,800 |
Feb 13, 2024 | 87.82 | 88.07 | 86.16 | 87.11 | 86.33 | 1,711,800 |
Feb 12, 2024 | 88.94 | 91.19 | 88.83 | 91.00 | 90.18 | 1,187,500 |
Feb 9, 2024 | 89.23 | 89.45 | 88.56 | 88.94 | 88.14 | 806,300 |
Feb 8, 2024 | 89.55 | 89.66 | 88.59 | 89.27 | 88.47 | 1,061,700 |
Feb 7, 2024 | 90.10 | 90.10 | 88.30 | 89.69 | 88.88 | 1,896,500 |
Feb 6, 2024 | 88.08 | 89.92 | 87.57 | 89.34 | 88.54 | 1,964,000 |
Feb 5, 2024 | 89.82 | 89.88 | 88.13 | 88.29 | 87.50 | 1,869,500 |
Feb 2, 2024 | 90.18 | 90.99 | 88.21 | 90.63 | 89.82 | 1,957,000 |
Feb 1, 2024 | 91.08 | 91.98 | 88.42 | 91.86 | 91.03 | 4,214,900 |
Jan 31, 2024 | 95.19 | 95.90 | 92.90 | 93.30 | 92.46 | 2,878,100 |
Jan 30, 2024 | 95.85 | 96.75 | 95.06 | 95.29 | 94.43 | 1,185,700 |
Jan 29, 2024 | 94.50 | 96.46 | 93.95 | 96.46 | 95.59 | 1,287,200 |
Jan 26, 2024 | 95.06 | 96.01 | 94.33 | 94.69 | 93.84 | 1,221,000 |
Jan 25, 2024 | 93.77 | 95.11 | 93.06 | 95.05 | 94.20 | 1,246,400 |
Jan 24, 2024 | 95.39 | 95.50 | 92.79 | 92.89 | 92.05 | 1,573,900 |
Jan 23, 2024 | 96.61 | 96.82 | 93.87 | 94.31 | 93.46 | 898,700 |
Jan 22, 2024 | 95.65 | 96.74 | 95.36 | 96.12 | 95.26 | 825,400 |
Jan 19, 2024 | 94.72 | 95.35 | 93.00 | 94.90 | 94.05 | 998,300 |
Jan 18, 2024 | 93.50 | 94.55 | 92.79 | 94.48 | 93.63 | 1,172,300 |
Jan 17, 2024 | 92.55 | 93.46 | 91.86 | 92.86 | 92.03 | 1,316,600 |
Jan 16, 2024 | 94.70 | 94.70 | 92.93 | 94.30 | 93.45 | 1,645,800 |
Jan 12, 2024 | 97.78 | 98.44 | 95.13 | 95.50 | 94.64 | 1,014,300 |
Jan 11, 2024 | 97.89 | 98.67 | 96.45 | 96.89 | 96.02 | 1,041,600 |
Jan 10, 2024 | 97.60 | 98.20 | 96.87 | 98.17 | 97.29 | 769,100 |
Jan 9, 2024 | 96.73 | 97.69 | 96.52 | 97.54 | 96.66 | 907,100 |
Jan 8, 2024 | 96.01 | 97.84 | 95.98 | 97.84 | 96.96 | 1,247,000 |
Jan 5, 2024 | 93.93 | 96.58 | 93.72 | 95.51 | 94.65 | 1,125,000 |
Jan 4, 2024 | 94.10 | 94.98 | 93.73 | 94.32 | 93.47 | 860,600 |
Jan 3, 2024 | 96.59 | 96.97 | 93.90 | 94.10 | 93.25 | 1,397,700 |
Jan 2, 2024 | 97.25 | 98.63 | 96.77 | 98.20 | 97.32 | 1,281,500 |
Dec 29, 2023 | 98.66 | 99.10 | 97.80 | 98.10 | 97.22 | 769,600 |
Dec 28, 2023 | 98.37 | 99.34 | 98.00 | 99.10 | 98.21 | 519,000 |
Dec 27, 2023 | 99.01 | 99.13 | 98.21 | 98.73 | 97.84 | 555,000 |
Dec 26, 2023 | 98.15 | 99.28 | 97.74 | 98.81 | 97.92 | 843,500 |
Dec 22, 2023 | 97.31 | 98.98 | 97.00 | 98.16 | 97.28 | 983,700 |
Dec 21, 2023 | 97.61 | 97.94 | 95.95 | 96.92 | 96.05 | 1,338,100 |
Dec 20, 2023 | 97.16 | 98.77 | 95.94 | 96.15 | 95.29 | 1,262,800 |
Dec 19, 2023 | 98.09 | 98.45 | 96.62 | 97.10 | 96.23 | 1,126,600 |
Dec 18, 2023 | 98.44 | 98.44 | 97.09 | 97.28 | 96.41 | 1,013,700 |
Dec 15, 2023 | 101.44 | 101.82 | 97.78 | 98.63 | 97.74 | 2,939,600 |
Dec 14, 2023 | 96.00 | 102.93 | 95.86 | 101.49 | 100.58 | 2,858,000 |
Dec 13, 2023 | 92.52 | 97.72 | 92.02 | 96.52 | 95.65 | 2,300,300 |
Dec 12, 2023 | 92.69 | 92.95 | 92.02 | 92.60 | 91.77 | 1,213,200 |
Dec 11, 2023 | 92.79 | 93.51 | 92.48 | 92.87 | 92.04 | 848,100 |
Dec 8, 2023 | 92.27 | 93.73 | 91.91 | 92.85 | 92.02 | 1,636,300 |
Dec 7, 2023 | 92.86 | 93.82 | 92.25 | 93.15 | 92.31 | 1,157,900 |
Dec 6, 2023 | 92.36 | 94.23 | 92.32 | 92.71 | 91.88 | 1,058,000 |
Dec 5, 2023 | 93.52 | 93.52 | 91.31 | 91.36 | 90.54 | 1,398,800 |
Dec 4, 2023 | 92.90 | 94.64 | 92.37 | 94.13 | 93.28 | 1,373,700 |
Dec 1, 2023 | 90.95 | 93.83 | 90.65 | 93.78 | 92.94 | 1,196,900 |
Nov 30, 2023 | 0.81 Dividend | |||||
Nov 30, 2023 | 91.09 | 91.50 | 89.37 | 90.90 | 90.08 | 1,162,100 |
Nov 29, 2023 | 91.72 | 92.31 | 91.03 | 91.46 | 89.83 | 1,066,100 |
Nov 28, 2023 | 90.30 | 90.76 | 89.21 | 90.40 | 88.79 | 1,178,500 |
Nov 27, 2023 | 90.77 | 91.77 | 90.42 | 90.43 | 88.82 | 1,525,700 |
Nov 24, 2023 | 89.63 | 91.63 | 89.36 | 91.41 | 89.79 | 643,800 |
Nov 22, 2023 | 89.75 | 90.08 | 88.71 | 89.74 | 88.15 | 1,114,400 |
Nov 21, 2023 | 90.86 | 91.05 | 88.35 | 89.26 | 87.67 | 1,041,300 |
Nov 20, 2023 | 91.51 | 92.27 | 90.70 | 91.54 | 89.91 | 1,113,600 |
Nov 17, 2023 | 91.00 | 91.79 | 90.25 | 91.76 | 90.13 | 1,013,300 |
Nov 16, 2023 | 89.98 | 90.80 | 89.23 | 90.10 | 88.50 | 956,500 |
Nov 15, 2023 | 89.56 | 91.58 | 89.56 | 90.35 | 88.74 | 1,245,100 |
Nov 14, 2023 | 86.80 | 90.38 | 86.69 | 89.05 | 87.47 | 2,016,300 |
Nov 13, 2023 | 84.79 | 84.99 | 83.85 | 84.09 | 82.60 | 1,115,200 |
Nov 10, 2023 | 85.07 | 85.53 | 83.33 | 85.07 | 83.56 | 1,098,500 |
Nov 9, 2023 | 86.57 | 86.69 | 83.46 | 84.25 | 82.75 | 1,270,800 |
Nov 8, 2023 | 85.65 | 86.02 | 84.93 | 85.65 | 84.13 | 813,200 |
Nov 7, 2023 | 86.24 | 86.69 | 85.10 | 85.73 | 84.21 | 1,208,500 |
Nov 6, 2023 | 88.75 | 88.75 | 85.96 | 86.68 | 85.14 | 1,083,600 |
Nov 3, 2023 | 88.00 | 90.92 | 87.97 | 88.87 | 87.29 | 1,598,700 |
Nov 2, 2023 | 86.15 | 87.14 | 85.35 | 86.52 | 84.98 | 1,320,800 |
Nov 1, 2023 | 85.42 | 85.42 | 82.80 | 84.98 | 83.47 | 1,658,400 |
Oct 31, 2023 | 83.86 | 85.18 | 83.18 | 85.05 | 83.54 | 2,099,300 |
Oct 30, 2023 | 83.16 | 84.48 | 80.75 | 84.24 | 82.74 | 2,767,000 |
Oct 27, 2023 | 82.11 | 84.65 | 81.30 | 82.03 | 80.57 | 4,369,000 |
Oct 26, 2023 | 77.65 | 78.49 | 76.57 | 77.23 | 75.86 | 2,061,700 |
Oct 25, 2023 | 78.81 | 78.97 | 77.01 | 77.25 | 75.88 | 1,568,900 |
Oct 24, 2023 | 79.06 | 79.93 | 78.02 | 79.37 | 77.96 | 1,377,200 |
Oct 23, 2023 | 77.40 | 79.08 | 77.01 | 78.10 | 76.71 | 1,293,800 |
Oct 20, 2023 | 78.85 | 78.99 | 77.69 | 77.92 | 76.54 | 1,361,000 |
Oct 19, 2023 | 79.50 | 81.07 | 78.63 | 78.86 | 77.46 | 1,188,500 |
Oct 18, 2023 | 82.72 | 82.74 | 79.33 | 79.48 | 78.07 | 1,485,700 |
Oct 17, 2023 | 81.42 | 84.53 | 81.42 | 83.81 | 82.32 | 967,000 |
Oct 16, 2023 | 82.40 | 83.00 | 81.41 | 82.31 | 80.85 | 795,900 |
Oct 13, 2023 | 83.00 | 83.34 | 80.40 | 81.45 | 80.00 | 1,174,700 |
Oct 12, 2023 | 83.92 | 83.92 | 81.50 | 82.80 | 81.33 | 2,013,500 |
Oct 11, 2023 | 81.81 | 84.12 | 81.81 | 84.07 | 82.58 | 1,838,300 |
Oct 10, 2023 | 79.51 | 82.94 | 79.31 | 81.61 | 80.16 | 1,813,400 |
Oct 9, 2023 | 77.21 | 79.11 | 76.87 | 78.92 | 77.52 | 1,111,900 |
Oct 6, 2023 | 76.89 | 78.94 | 76.26 | 78.18 | 76.79 | 1,812,100 |
Oct 5, 2023 | 78.18 | 78.56 | 76.67 | 77.48 | 76.10 | 1,751,500 |
Oct 4, 2023 | 78.41 | 78.93 | 76.93 | 78.62 | 77.22 | 2,145,000 |
Oct 3, 2023 | 80.00 | 80.32 | 78.15 | 78.41 | 77.02 | 1,879,500 |
Oct 2, 2023 | 83.11 | 83.51 | 80.13 | 80.72 | 79.29 | 1,840,500 |
Sep 29, 2023 | 84.00 | 84.75 | 82.70 | 83.58 | 82.09 | 2,305,500 |
Sep 28, 2023 | 82.73 | 84.16 | 82.31 | 83.76 | 82.27 | 2,198,400 |
Sep 27, 2023 | 82.77 | 83.62 | 82.01 | 82.90 | 81.43 | 1,058,300 |
Sep 26, 2023 | 83.33 | 83.33 | 81.93 | 82.12 | 80.66 | 1,189,600 |
Sep 25, 2023 | 83.19 | 84.75 | 83.01 | 83.68 | 82.19 | 1,275,500 |
Sep 22, 2023 | 84.48 | 84.75 | 83.61 | 83.70 | 82.21 | 1,333,400 |
Sep 21, 2023 | 85.37 | 85.52 | 84.30 | 84.40 | 82.90 | 1,201,100 |
Sep 20, 2023 | 88.21 | 89.03 | 86.08 | 86.11 | 84.58 | 796,800 |
Sep 19, 2023 | 86.83 | 87.48 | 85.77 | 87.35 | 85.80 | 1,177,700 |
Sep 18, 2023 | 87.85 | 88.16 | 86.92 | 87.05 | 85.50 | 1,241,900 |
Sep 15, 2023 | 87.21 | 88.43 | 86.59 | 87.97 | 86.41 | 2,291,100 |
Sep 14, 2023 | 88.22 | 88.90 | 86.79 | 87.61 | 86.05 | 1,333,800 |
Sep 13, 2023 | 89.23 | 89.45 | 86.40 | 87.30 | 85.75 | 1,630,800 |
Sep 12, 2023 | 90.25 | 90.72 | 88.99 | 89.30 | 87.71 | 1,092,400 |
Sep 11, 2023 | 91.34 | 92.16 | 90.78 | 90.95 | 89.33 | 1,207,300 |
Sep 8, 2023 | 91.87 | 92.49 | 90.32 | 90.99 | 89.37 | 1,199,400 |
Sep 7, 2023 | 92.10 | 92.63 | 90.84 | 92.29 | 90.65 | 983,300 |
Sep 6, 2023 | 92.52 | 93.94 | 92.31 | 93.70 | 92.04 | 967,600 |
Sep 5, 2023 | 94.53 | 95.03 | 92.56 | 92.64 | 90.99 | 1,113,500 |
Sep 1, 2023 | 0.81 Dividend | |||||
Sep 1, 2023 | 94.51 | 95.25 | 93.96 | 94.45 | 92.77 | 812,200 |
Aug 31, 2023 | 95.11 | 96.13 | 94.33 | 94.38 | 91.91 | 1,321,900 |
Aug 30, 2023 | 93.50 | 95.08 | 93.37 | 95.02 | 92.53 | 1,336,100 |
Aug 29, 2023 | 90.96 | 93.54 | 90.72 | 93.34 | 90.89 | 836,700 |
Aug 28, 2023 | 89.87 | 91.27 | 89.87 | 90.93 | 88.55 | 748,100 |
Aug 25, 2023 | 90.14 | 90.50 | 87.90 | 89.22 | 86.88 | 973,000 |
Aug 24, 2023 | 90.74 | 91.18 | 89.35 | 89.41 | 87.07 | 798,000 |
Aug 23, 2023 | 89.83 | 91.50 | 89.42 | 91.24 | 88.85 | 811,400 |
Aug 22, 2023 | 90.01 | 90.73 | 88.82 | 89.46 | 87.12 | 1,403,500 |
Aug 21, 2023 | 90.86 | 91.45 | 88.80 | 89.65 | 87.30 | 1,590,100 |
Aug 18, 2023 | 89.22 | 90.92 | 89.01 | 89.72 | 87.37 | 1,625,700 |
Aug 17, 2023 | 91.98 | 92.24 | 89.40 | 89.49 | 87.15 | 1,718,000 |
Aug 16, 2023 | 92.85 | 93.32 | 91.21 | 91.43 | 89.03 | 909,700 |
Aug 15, 2023 | 93.33 | 93.84 | 92.69 | 93.02 | 90.58 | 737,600 |
Aug 14, 2023 | 93.76 | 94.30 | 93.02 | 94.04 | 91.58 | 922,600 |
Aug 11, 2023 | 93.65 | 95.08 | 92.90 | 94.30 | 91.83 | 1,288,300 |
Aug 10, 2023 | 97.22 | 98.18 | 94.97 | 95.32 | 92.82 | 1,188,500 |
Aug 9, 2023 | 97.02 | 98.45 | 96.61 | 96.97 | 94.43 | 694,800 |
Aug 8, 2023 | 97.10 | 97.89 | 94.64 | 97.39 | 94.84 | 1,839,500 |
Aug 7, 2023 | 98.55 | 99.62 | 98.21 | 98.75 | 96.16 | 981,900 |
Aug 4, 2023 | 99.72 | 99.93 | 98.11 | 98.45 | 95.87 | 1,022,100 |
Aug 3, 2023 | 100.90 | 101.09 | 98.04 | 99.14 | 96.54 | 1,301,600 |
Aug 2, 2023 | 102.62 | 103.90 | 101.03 | 101.25 | 98.60 | 1,722,400 |
Aug 1, 2023 | 99.99 | 104.21 | 96.05 | 103.98 | 101.26 | 3,599,000 |
Jul 31, 2023 | 99.39 | 100.57 | 98.55 | 99.27 | 96.67 | 5,472,100 |
Jul 28, 2023 | 99.78 | 99.78 | 97.46 | 99.02 | 96.43 | 1,568,800 |
Jul 27, 2023 | 98.14 | 100.49 | 97.53 | 98.35 | 95.77 | 1,968,600 |
Jul 26, 2023 | 95.85 | 97.21 | 95.72 | 97.15 | 94.60 | 1,802,400 |
Jul 25, 2023 | 96.23 | 96.68 | 95.56 | 96.34 | 93.82 | 1,782,500 |
Jul 24, 2023 | 97.00 | 97.70 | 95.92 | 96.43 | 93.90 | 1,332,000 |
Jul 21, 2023 | 97.97 | 98.05 | 96.58 | 97.13 | 94.59 | 892,700 |
Jul 20, 2023 | 99.00 | 99.00 | 96.14 | 97.59 | 95.03 | 1,046,700 |
Jul 19, 2023 | 98.71 | 99.26 | 97.53 | 99.07 | 96.47 | 972,100 |
Jul 18, 2023 | 97.30 | 99.52 | 97.24 | 98.85 | 96.26 | 1,581,600 |
Jul 17, 2023 | 95.94 | 97.54 | 95.37 | 97.23 | 94.68 | 1,110,900 |
Jul 14, 2023 | 96.76 | 97.05 | 95.31 | 96.34 | 93.82 | 972,700 |
Jul 13, 2023 | 96.08 | 97.73 | 95.61 | 96.71 | 94.18 | 1,263,900 |
Jul 12, 2023 | 98.87 | 99.15 | 96.06 | 96.08 | 93.56 | 1,708,600 |
Jul 11, 2023 | 94.29 | 97.55 | 93.92 | 97.22 | 94.67 | 2,198,400 |
Jul 10, 2023 | 89.99 | 93.67 | 89.87 | 93.67 | 91.22 | 1,377,900 |
Jul 7, 2023 | 89.28 | 91.44 | 88.64 | 90.18 | 87.82 | 1,414,500 |
Jul 6, 2023 | 89.51 | 89.71 | 87.91 | 89.34 | 87.00 | 1,429,600 |
Jul 5, 2023 | 91.57 | 91.92 | 90.29 | 90.50 | 88.13 | 1,862,900 |
Jul 3, 2023 | 93.13 | 93.80 | 92.05 | 92.49 | 90.07 | 947,200 |
Jun 30, 2023 | 95.28 | 95.63 | 93.63 | 93.71 | 91.26 | 1,652,200 |
Jun 29, 2023 | 91.85 | 94.95 | 91.75 | 94.61 | 92.13 | 2,119,400 |
Jun 28, 2023 | 93.23 | 93.49 | 91.45 | 92.12 | 89.71 | 1,088,600 |
Jun 27, 2023 | 89.77 | 93.00 | 89.17 | 92.71 | 90.28 | 1,735,000 |
Jun 26, 2023 | 87.80 | 89.96 | 87.56 | 89.51 | 87.17 | 1,024,600 |
Jun 23, 2023 | 86.40 | 88.19 | 86.11 | 87.81 | 85.51 | 1,390,800 |
Jun 22, 2023 | 88.00 | 88.10 | 86.39 | 87.20 | 84.92 | 989,200 |
Jun 21, 2023 | 88.75 | 90.06 | 88.31 | 88.58 | 86.26 | 1,125,500 |
Jun 20, 2023 | 90.01 | 90.16 | 88.56 | 89.38 | 87.04 | 1,687,600 |
Jun 16, 2023 | 91.71 | 92.05 | 89.84 | 90.90 | 88.52 | 2,678,500 |
Jun 15, 2023 | 88.99 | 92.13 | 88.76 | 91.48 | 89.08 | 2,186,800 |
Jun 14, 2023 | 89.54 | 90.93 | 88.40 | 89.09 | 86.76 | 2,964,100 |
Jun 13, 2023 | 86.27 | 89.80 | 86.21 | 88.96 | 86.63 | 2,325,700 |
Jun 12, 2023 | 84.99 | 86.75 | 84.25 | 85.31 | 83.08 | 1,111,800 |
Jun 9, 2023 | 86.32 | 86.44 | 84.13 | 84.60 | 82.38 | 1,177,800 |
Jun 8, 2023 | 86.43 | 87.14 | 85.17 | 86.33 | 84.07 | 1,569,300 |
Jun 7, 2023 | 82.70 | 87.66 | 82.54 | 86.91 | 84.63 | 2,450,400 |
Jun 6, 2023 | 78.97 | 82.03 | 78.51 | 81.94 | 79.79 | 1,354,200 |
Jun 5, 2023 | 80.83 | 81.39 | 78.57 | 79.30 | 77.22 | 1,360,700 |
Jun 2, 2023 | 0.80 Dividend | |||||
Jun 2, 2023 | 76.62 | 80.89 | 76.55 | 80.73 | 78.62 | 1,947,500 |
Jun 1, 2023 | 75.57 | 76.69 | 73.87 | 76.14 | 73.37 | 2,155,700 |
May 31, 2023 | 77.17 | 77.81 | 74.84 | 74.97 | 72.24 | 3,065,700 |
May 30, 2023 | 79.25 | 79.55 | 77.28 | 77.48 | 74.66 | 939,000 |
May 26, 2023 | 77.77 | 79.02 | 76.41 | 78.70 | 75.83 | 1,253,300 |
May 25, 2023 | 79.76 | 80.44 | 76.94 | 77.56 | 74.73 | 1,237,200 |
May 24, 2023 | 81.15 | 81.15 | 78.91 | 79.29 | 76.40 | 1,094,500 |
May 23, 2023 | 81.01 | 83.34 | 80.37 | 81.33 | 78.37 | 1,409,700 |
May 22, 2023 | 81.59 | 82.07 | 80.75 | 81.75 | 78.77 | 1,169,600 |
May 19, 2023 | 83.75 | 83.75 | 80.89 | 81.61 | 78.64 | 1,253,300 |
May 18, 2023 | 81.71 | 83.48 | 81.02 | 83.14 | 80.11 | 1,457,500 |
May 17, 2023 | 78.95 | 81.94 | 78.88 | 81.77 | 78.79 | 1,481,700 |
May 16, 2023 | 77.36 | 78.93 | 76.29 | 78.75 | 75.88 | 2,080,500 |
May 15, 2023 | 78.91 | 79.51 | 78.46 | 79.09 | 76.21 | 1,429,100 |
May 12, 2023 | 80.87 | 80.91 | 77.19 | 78.79 | 75.92 | 1,797,000 |
May 11, 2023 | 80.65 | 80.83 | 79.40 | 80.45 | 77.52 | 1,269,500 |
May 10, 2023 | 83.11 | 83.37 | 79.59 | 81.15 | 78.19 | 1,618,500 |
May 9, 2023 | 83.26 | 83.26 | 81.42 | 81.71 | 78.73 | 1,700,100 |
May 8, 2023 | 85.47 | 85.96 | 83.11 | 84.21 | 81.14 | 1,566,300 |
May 5, 2023 | 87.36 | 88.01 | 84.56 | 85.47 | 82.36 | 1,874,300 |
May 4, 2023 | 88.25 | 88.88 | 84.63 | 86.18 | 83.04 | 2,673,500 |
May 3, 2023 | 85.98 | 88.55 | 85.65 | 86.54 | 83.39 | 2,005,500 |
May 2, 2023 | 86.75 | 86.81 | 84.44 | 85.49 | 82.38 | 1,885,300 |
May 1, 2023 | 86.44 | 87.75 | 86.38 | 86.78 | 83.62 | 1,840,900 |
Apr 28, 2023 | 82.69 | 86.57 | 82.45 | 86.34 | 83.19 | 3,090,800 |
Apr 27, 2023 | 78.56 | 82.36 | 78.45 | 82.35 | 79.35 | 2,220,500 |
Related Tickers
SNA Snap-on Incorporated
270.70
+0.20%
LECO Lincoln Electric Holdings, Inc.
229.94
+0.88%
TKR The Timken Company
84.98
+0.15%
TTC The Toro Company
87.50
+0.90%
TTNDY Techtronic Industries Company Limited
69.45
+1.54%
KMT Kennametal Inc.
24.04
+1.18%
0669.HK Techtronic Industries Company Limited
108.800
+2.16%
TBLT ToughBuilt Industries, Inc.
2.4600
-2.77%
MKTAY Makita Corporation
27.18
+1.55%
SCX The L.S. Starrett Company
16.02
0.00%