Stanley Black & Decker (NY: SWK )

97.93 +0.87 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 88.21 88.60 86.50 87.53 1,760,564 -0.40(-0.45%)
Oct 29, 2015 88.47 88.64 87.17 87.93 1,313,536 -0.56(-0.63%)
Oct 28, 2015 87.74 88.64 87.23 88.49 1,187,061 +0.98(+1.12%)
Oct 27, 2015 86.98 87.92 86.69 87.50 1,558,718 -0.19(-0.22%)
Oct 26, 2015 87.63 88.12 86.83 87.69 1,455,505 +0.11(+0.12%)
Oct 23, 2015 88.02 88.35 86.74 87.59 1,467,076 +0.48(+0.55%)
Oct 22, 2015 86.72 87.67 84.37 87.11 4,407,261 +6.05(+7.46%)
Oct 21, 2015 81.74 82.07 80.88 81.06 1,457,379 -0.37(-0.46%)
Oct 20, 2015 80.86 82.32 80.64 81.43 1,417,617 +0.30(+0.37%)
Oct 19, 2015 81.14 82.12 80.94 81.14 1,515,553 -0.22(-0.27%)
Oct 16, 2015 81.76 81.78 80.78 81.36 1,077,370 -0.18(-0.22%)
Oct 15, 2015 81.52 81.86 80.62 81.54 1,280,593 +0.25(+0.30%)
Oct 14, 2015 82.82 82.88 81.10 81.29 1,170,005 -1.56(-1.88%)
Oct 13, 2015 83.29 83.95 82.67 82.85 734,940 -0.98(-1.17%)
Oct 12, 2015 83.89 84.24 83.89 83.84 740,467 -0.03(-0.04%)
Oct 09, 2015 84.24 85.16 83.66 83.87 1,353,495 -0.16(-0.19%)
Oct 08, 2015 82.64 84.59 82.08 84.03 1,177,560 +1.07(+1.29%)
Oct 07, 2015 82.95 83.82 81.85 82.95 823,943 +0.46(+0.56%)
Oct 06, 2015 82.41 82.99 82.00 82.49 824,347 +0.07(+0.09%)
Oct 05, 2015 81.14 82.58 81.14 82.42 1,368,998 +1.92(+2.39%)
Oct 02, 2015 78.37 80.49 78.37 80.49 1,696,721 +0.69(+0.87%)
Oct 01, 2015 80.06 80.43 79.08 79.80 1,392,114 -0.30(-0.37%)
Sep 30, 2015 79.32 80.24 78.62 80.10 1,699,010 +1.72(+2.19%)
Sep 29, 2015 79.90 80.18 78.10 78.38 1,662,556 -1.45(-1.82%)
Sep 28, 2015 80.66 80.85 79.71 79.83 822,475 -1.40(-1.72%)
Sep 25, 2015 81.67 81.78 80.87 81.23 895,377 +0.07(+0.09%)
Sep 24, 2015 80.56 81.29 79.98 81.15 1,391,521 -0.32(-0.40%)
Sep 23, 2015 82.15 82.27 80.88 81.48 1,087,400 -0.39(-0.47%)
Sep 22, 2015 81.92 82.34 81.38 81.86 1,391,043 -1.31(-1.58%)
Sep 21, 2015 83.20 83.85 82.71 83.18 704,523 +0.33(+0.40%)
Sep 18, 2015 82.66 83.66 82.48 82.85 2,489,216 -0.53(-0.63%)
Sep 17, 2015 88.19 88.19 83.18 83.37 1,333,125 -0.62(-0.74%)
Sep 16, 2015 83.36 84.42 83.28 83.99 1,114,919 +0.37(+0.44%)
Sep 15, 2015 82.12 83.87 81.76 83.62 1,332,083 +1.85(+2.26%)
Sep 14, 2015 82.41 82.49 81.49 81.77 889,253 -0.72(-0.87%)
Sep 11, 2015 81.29 82.52 81.01 82.49 1,039,004 +0.95(+1.16%)
Sep 10, 2015 81.64 82.26 81.10 81.54 868,814 -0.30(-0.36%)
Sep 09, 2015 83.52 83.99 81.71 81.84 933,277 -0.98(-1.19%)
Sep 08, 2015 82.33 82.85 81.71 82.82 1,023,313 +2.06(+2.55%)
Sep 04, 2015 80.78 80.76 80.76 80.76 976,872 -1.24(-1.51%)
Sep 03, 2015 81.86 82.71 81.64 82.00 1,004,084 +0.17(+0.20%)
Sep 02, 2015 81.65 81.84 80.86 81.84 1,873,313 +1.06(+1.31%)
Sep 01, 2015 81.45 81.85 80.44 80.78 2,171,208 -2.60(-3.11%)
Aug 31, 2015 82.55 84.04 82.28 83.38 1,834,955 +0.84(+1.01%)
Aug 28, 2015 82.33 82.71 81.46 82.54 1,188,079 -0.19(-0.23%)
Aug 27, 2015 81.48 82.91 80.95 82.73 2,281,020 +2.37(+2.95%)
Aug 26, 2015 79.44 80.59 77.90 80.35 3,173,410 +2.61(+3.36%)
Aug 25, 2015 81.45 81.81 77.68 77.74 2,832,673 -1.63(-2.05%)
Aug 24, 2015 78.86 81.61 74.89 79.37 3,616,423 -3.70(-4.46%)
Aug 21, 2015 85.27 85.57 83.00 83.07 2,779,995 -2.80(-3.26%)
Aug 20, 2015 86.33 86.59 85.82 85.87 1,715,805 -0.99(-1.13%)
Aug 19, 2015 86.64 87.40 86.19 86.86 1,259,372 -0.07(-0.09%)
Aug 18, 2015 86.88 87.24 86.51 86.93 1,174,544 +0.09(+0.10%)
Aug 17, 2015 86.31 87.05 85.81 86.84 791,409 +0.27(+0.31%)
Aug 14, 2015 86.07 86.69 85.82 86.57 1,052,133 +0.75(+0.87%)
Aug 13, 2015 85.18 86.09 85.04 85.82 1,083,787 -0.16(-0.18%)
Aug 12, 2015 85.73 86.28 84.73 85.98 1,409,482 -0.27(-0.31%)
Aug 11, 2015 86.11 86.32 85.65 86.25 1,439,193 -0.80(-0.92%)
Aug 10, 2015 86.79 87.71 86.79 87.05 1,813,104 +1.07(+1.24%)
Aug 07, 2015 86.36 86.53 85.87 85.98 1,388,967 -0.42(-0.48%)
Aug 06, 2015 86.60 87.01 86.03 86.40 1,159,694 -0.07(-0.08%)
Aug 05, 2015 85.28 86.65 85.28 86.46 2,276,607 +1.08(+1.26%)
Aug 04, 2015 85.37 85.76 85.06 85.39 1,353,024 +0.19(+0.22%)
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.