Stanley Black & Decker (NY: SWK )

97.93 +0.87 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 149.68 151.65 147.52 151.06 1,624,330 +0.78(+0.52%)
Oct 29, 2020 147.70 151.33 147.06 150.28 1,549,909 +2.54(+1.72%)
Oct 28, 2020 148.39 151.78 147.66 147.75 1,592,741 -3.42(-2.26%)
Oct 27, 2020 151.34 155.94 149.07 151.16 3,004,919 -5.95(-3.79%)
Oct 26, 2020 159.42 159.42 155.85 157.12 1,186,377 -4.68(-2.89%)
Oct 23, 2020 163.43 164.46 160.14 161.80 653,186 +0.00(+0.00%)
Oct 22, 2020 160.25 162.05 159.55 161.80 1,275,860 +3.29(+2.08%)
Oct 21, 2020 159.25 161.48 158.46 158.51 829,579 -1.19(-0.75%)
Oct 20, 2020 159.59 161.81 158.16 159.70 933,830 +1.92(+1.22%)
Oct 19, 2020 160.63 160.63 156.92 157.78 832,615 -2.54(-1.58%)
Oct 16, 2020 161.38 162.56 160.22 160.32 1,047,717 -0.25(-0.15%)
Oct 15, 2020 159.34 160.93 158.01 160.56 1,135,544 -0.79(-0.49%)
Oct 14, 2020 161.96 163.84 160.88 161.35 720,482 -0.38(-0.24%)
Oct 13, 2020 160.55 162.81 158.80 161.74 1,333,368 -0.03(-0.02%)
Oct 12, 2020 160.48 163.15 160.48 161.76 1,002,162 +1.19(+0.74%)
Oct 09, 2020 159.06 163.09 158.56 160.57 1,850,531 +2.79(+1.77%)
Oct 08, 2020 157.25 158.63 156.27 157.78 833,797 +1.44(+0.92%)
Oct 07, 2020 154.23 156.63 153.80 156.34 937,515 +4.67(+3.08%)
Oct 06, 2020 154.34 155.19 151.56 151.66 1,182,773 -2.23(-1.45%)
Oct 05, 2020 151.78 154.31 149.67 153.89 808,464 +4.09(+2.73%)
Oct 02, 2020 145.46 152.21 144.45 149.80 799,073 +1.98(+1.34%)
Oct 01, 2020 148.68 150.35 146.52 147.82 872,585 +0.39(+0.27%)
Sep 30, 2020 147.46 150.05 146.36 147.43 973,383 +0.65(+0.45%)
Sep 29, 2020 149.25 149.54 146.28 146.77 1,017,560 -2.35(-1.58%)
Sep 28, 2020 147.73 150.35 147.06 149.13 1,256,767 +3.76(+2.59%)
Sep 25, 2020 141.90 146.57 141.75 145.37 787,080 +2.46(+1.72%)
Sep 24, 2020 142.13 145.22 140.88 142.90 878,939 +0.45(+0.32%)
Sep 23, 2020 143.56 145.54 142.16 142.45 1,084,452 -0.67(-0.47%)
Sep 22, 2020 140.74 143.20 139.89 143.12 787,542 +2.75(+1.96%)
Sep 21, 2020 141.87 142.57 138.33 140.37 1,400,706 -5.36(-3.68%)
Sep 18, 2020 148.79 149.85 145.26 145.73 2,491,726 -3.56(-2.39%)
Sep 17, 2020 147.91 151.86 146.24 149.29 1,116,636 -1.01(-0.67%)
Sep 16, 2020 148.76 152.11 147.90 150.30 918,106 +2.29(+1.55%)
Sep 15, 2020 148.27 149.75 147.32 148.01 771,147 +0.45(+0.30%)
Sep 14, 2020 146.89 148.80 146.44 147.56 920,477 +3.03(+2.10%)
Sep 11, 2020 143.04 145.82 142.53 144.53 713,147 +1.61(+1.13%)
Sep 10, 2020 143.78 146.35 142.38 142.92 908,891 -0.33(-0.23%)
Sep 09, 2020 142.34 145.12 142.34 143.25 1,060,617 +1.82(+1.29%)
Sep 08, 2020 143.94 144.65 140.87 141.43 1,070,410 -4.12(-2.83%)
Sep 04, 2020 148.09 148.74 143.53 145.55 719,088 -0.36(-0.25%)
Sep 03, 2020 151.40 151.56 144.52 145.91 1,022,092 -5.20(-3.44%)
Sep 02, 2020 150.51 152.93 149.99 151.11 1,236,426 +0.83(+0.55%)
Sep 01, 2020 145.78 150.75 145.71 150.28 1,272,078 +3.67(+2.50%)
Aug 31, 2020 149.84 149.84 146.46 146.61 1,065,917 -3.20(-2.14%)
Aug 28, 2020 146.38 149.86 145.87 149.81 1,634,985 +5.47(+3.79%)
Aug 27, 2020 145.83 146.37 144.25 144.34 503,057 -0.20(-0.14%)
Aug 26, 2020 144.26 145.20 143.49 144.54 740,613 -0.01(-0.01%)
Aug 25, 2020 146.03 146.32 143.52 144.55 590,434 -0.60(-0.41%)
Aug 24, 2020 144.95 145.75 144.28 145.15 844,531 +1.08(+0.75%)
Aug 21, 2020 143.14 144.62 142.73 144.07 630,769 +0.93(+0.65%)
Aug 20, 2020 142.31 143.50 141.44 143.14 857,531 -0.74(-0.52%)
Aug 19, 2020 144.91 145.53 143.49 143.88 663,726 -0.86(-0.59%)
Aug 18, 2020 144.64 146.58 144.41 144.74 1,047,790 +0.14(+0.09%)
Aug 17, 2020 143.91 144.98 143.38 144.60 758,224 +0.90(+0.62%)
Aug 14, 2020 142.95 144.80 142.12 143.71 767,994 +0.34(+0.24%)
Aug 13, 2020 143.95 145.01 143.29 143.37 1,007,508 -1.76(-1.21%)
Aug 12, 2020 147.25 147.51 144.16 145.12 929,360 -0.97(-0.66%)
Aug 11, 2020 146.24 148.65 145.39 146.09 1,800,547 +1.30(+0.90%)
Aug 10, 2020 142.55 145.48 142.12 144.79 1,769,669 +2.45(+1.72%)
Aug 07, 2020 140.45 142.41 139.68 142.33 845,888 +2.01(+1.43%)
Aug 06, 2020 141.72 142.51 140.06 140.32 772,483 -2.05(-1.44%)
Aug 05, 2020 140.88 142.91 140.66 142.37 1,004,798 +2.40(+1.71%)
Aug 04, 2020 139.24 141.16 139.00 139.97 1,071,488 +0.23(+0.16%)
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.