Stanley Black & Decker (NY: SWK )

97.40 +0.34 (+0.35%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 58.44 58.63 57.55 57.70 2,387,584 -0.44(-0.76%)
Jan 30, 2012 58.51 59.00 57.89 58.14 2,499,167 -0.92(-1.56%)
Jan 27, 2012 59.35 59.62 58.44 59.06 2,316,173 -0.58(-0.98%)
Jan 26, 2012 59.23 59.67 58.23 59.64 5,108,446 +0.17(+0.29%)
Jan 25, 2012 57.35 59.52 57.24 59.47 2,506,924 +2.01(+3.51%)
Jan 24, 2012 57.79 57.97 57.23 57.46 2,111,479 -0.75(-1.29%)
Jan 23, 2012 58.35 59.04 57.98 58.21 2,112,476 -0.25(-0.44%)
Jan 20, 2012 58.08 58.56 57.80 58.46 1,889,846 -0.06(-0.10%)
Jan 19, 2012 60.06 60.06 58.34 58.52 2,563,648 -1.40(-2.33%)
Jan 18, 2012 58.46 60.25 57.87 59.92 2,326,819 +1.37(+2.35%)
Jan 17, 2012 59.74 59.76 58.49 58.54 1,549,178 -0.32(-0.54%)
Jan 13, 2012 59.60 59.81 58.37 58.86 1,545,486 -0.83(-1.39%)
Jan 12, 2012 59.26 59.79 58.78 59.69 1,060,777 +0.72(+1.21%)
Jan 11, 2012 58.68 59.29 58.68 58.98 1,505,526 -0.09(-0.15%)
Jan 10, 2012 58.93 59.87 58.58 59.07 2,273,892 +0.90(+1.54%)
Jan 09, 2012 57.93 58.40 57.79 58.17 1,137,203 +0.25(+0.44%)
Jan 06, 2012 58.35 58.52 57.42 57.92 1,243,931 -0.27(-0.47%)
Jan 05, 2012 57.53 58.34 56.47 58.19 1,969,025 +0.22(+0.38%)
Jan 04, 2012 57.75 58.29 57.26 57.97 1,703,542 +2.39(+4.30%)
Dec 30, 2011 55.89 56.18 55.44 55.58 1,148,270 -0.60(-1.07%)
Dec 29, 2011 54.69 56.26 54.69 56.18 1,834,589 +1.64(+3.00%)
Dec 28, 2011 56.01 56.04 54.47 54.54 1,592,456 -1.38(-2.47%)
Dec 27, 2011 56.18 56.73 55.91 55.92 1,162,780 -0.39(-0.70%)
Dec 23, 2011 55.95 56.38 55.64 56.32 1,111,418 +0.79(+1.42%)
Dec 21, 2011 54.33 55.58 53.48 55.53 2,224,843 +0.97(+1.78%)
Dec 20, 2011 52.54 54.56 52.35 54.56 1,897,856 +3.17(+6.16%)
Dec 19, 2011 52.24 52.62 51.18 51.39 1,182,692 -0.49(-0.94%)
Dec 16, 2011 52.16 52.93 51.62 51.88 2,625,753 +0.09(+0.17%)
Dec 15, 2011 52.34 52.67 51.43 51.79 1,822,078 -0.01(-0.02%)
Dec 14, 2011 53.15 53.32 51.76 51.79 2,497,691 -1.62(-3.03%)
Dec 13, 2011 54.01 54.12 53.08 53.41 3,622,806 +0.11(+0.20%)
Dec 12, 2011 52.82 53.41 52.30 53.31 2,222,623 +0.02(+0.05%)
Dec 09, 2011 52.77 53.50 51.98 53.28 1,764,473 +0.68(+1.30%)
Dec 08, 2011 53.95 54.09 52.43 52.60 1,303,498 -1.73(-3.18%)
Dec 07, 2011 54.33 54.91 53.90 54.33 1,748,148 -0.57(-1.03%)
Dec 06, 2011 54.93 55.33 54.26 54.89 1,205,423 +0.06(+0.10%)
Dec 05, 2011 54.47 55.51 53.95 54.84 1,503,153 +1.37(+2.57%)
Dec 02, 2011 54.28 54.53 53.27 53.46 1,139,095 -0.18(-0.34%)
Dec 01, 2011 53.53 54.49 53.32 53.64 1,020,979 -0.15(-0.28%)
Nov 30, 2011 53.54 53.87 52.85 53.79 2,428,729 +1.96(+3.79%)
Nov 29, 2011 52.18 52.86 51.46 51.83 1,442,243 +0.01(+0.02%)
Nov 28, 2011 51.18 51.90 50.83 51.82 1,415,080 +2.30(+4.65%)
Nov 25, 2011 49.33 50.22 49.33 49.52 449,162 -0.02(-0.03%)
Nov 23, 2011 51.05 51.10 49.51 49.53 1,226,260 -2.16(-4.18%)
Nov 22, 2011 51.04 52.10 50.62 51.69 2,124,131 +0.62(+1.21%)
Nov 21, 2011 51.32 51.63 50.08 51.08 2,908,449 -1.26(-2.40%)
Nov 18, 2011 53.51 53.59 52.01 52.34 2,183,012 -0.71(-1.33%)
Nov 17, 2011 53.76 54.47 52.52 53.04 3,206,349 -0.69(-1.29%)
Nov 16, 2011 55.26 55.92 53.66 53.73 2,057,733 -2.04(-3.66%)
Nov 15, 2011 55.20 56.11 54.47 55.77 1,565,629 +0.37(+0.67%)
Nov 14, 2011 55.46 55.94 55.05 55.40 931,458 -0.58(-1.03%)
Nov 11, 2011 54.43 56.17 54.43 55.98 1,350,990 +2.18(+4.05%)
Nov 10, 2011 53.82 54.06 53.19 53.80 2,005,132 +0.81(+1.54%)
Nov 09, 2011 54.04 54.29 52.79 52.99 2,087,515 -2.64(-4.74%)
Nov 08, 2011 55.07 55.73 54.01 55.62 1,600,873 +0.88(+1.61%)
Nov 07, 2011 54.71 54.85 53.43 54.74 1,659,114 -0.15(-0.27%)
Nov 04, 2011 54.11 55.25 53.74 54.89 1,673,492 +0.38(+0.69%)
Nov 03, 2011 53.22 54.65 52.87 54.51 2,098,996 +1.83(+3.46%)
Nov 02, 2011 52.45 52.90 51.65 52.69 1,955,808 +1.77(+3.47%)
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.