Stanley Black & Decker (NY: SWK )

97.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 167.96 168.67 161.75 161.76 3,203,002 -7.96(-4.69%)
Nov 29, 2021 170.21 170.85 168.42 169.72 1,131,908 +1.31(+0.78%)
Nov 26, 2021 171.12 172.48 166.86 168.41 729,720 -6.42(-3.67%)
Nov 24, 2021 173.45 175.35 172.76 174.84 911,320 +0.19(+0.11%)
Nov 23, 2021 173.10 175.23 171.96 174.65 1,706,019 +1.77(+1.02%)
Nov 22, 2021 176.04 176.50 172.72 172.88 2,551,651 -2.46(-1.40%)
Nov 19, 2021 176.12 177.25 174.87 175.34 1,488,348 -1.90(-1.07%)
Nov 18, 2021 178.75 177.81 176.89 177.24 1,226,136 -1.36(-0.76%)
Nov 17, 2021 181.46 181.59 177.80 178.61 1,263,589 -2.12(-1.17%)
Nov 16, 2021 179.29 181.86 179.29 180.73 1,255,058 +1.73(+0.97%)
Nov 15, 2021 180.97 182.62 178.63 178.99 1,385,873 -2.21(-1.22%)
Nov 12, 2021 176.02 183.59 175.19 181.21 2,191,724 +5.83(+3.32%)
Nov 11, 2021 173.11 175.85 172.45 175.38 1,039,188 +2.66(+1.54%)
Nov 10, 2021 173.09 172.39 172.72 710,670 -0.57(-0.33%)
Nov 09, 2021 170.53 173.40 170.31 173.29 705,511 +3.05(+1.79%)
Nov 08, 2021 170.72 171.35 168.87 170.24 769,204 +0.81(+0.48%)
Nov 05, 2021 171.29 174.26 168.98 169.43 973,998 -0.41(-0.24%)
Nov 04, 2021 172.95 173.43 169.38 169.83 965,814 -2.89(-1.68%)
Nov 03, 2021 165.93 173.46 165.01 172.73 1,934,230 +4.36(+2.59%)
Nov 02, 2021 164.87 169.20 163.86 168.37 1,655,476 +4.32(+2.64%)
Nov 01, 2021 163.50 166.14 160.65 164.04 1,516,041 -1.60(-0.97%)
Oct 29, 2021 169.02 169.13 164.88 165.65 2,403,546 -4.93(-2.89%)
Oct 28, 2021 165.55 170.61 163.13 170.58 2,301,327 -1.06(-0.62%)
Oct 27, 2021 172.13 174.81 170.72 171.64 1,208,237 -0.45(-0.26%)
Oct 26, 2021 175.32 171.99 172.09 659,296 -2.18(-1.25%)
Oct 25, 2021 172.90 175.44 172.03 174.27 1,126,148 +0.92(+0.53%)
Oct 22, 2021 173.67 175.05 172.70 173.35 793,272 +0.14(+0.08%)
Oct 21, 2021 171.98 173.32 171.30 173.22 673,659 +0.34(+0.20%)
Oct 20, 2021 170.03 173.93 170.03 172.87 1,253,674 +3.00(+1.76%)
Oct 19, 2021 169.69 170.36 168.65 169.88 946,956 +1.47(+0.88%)
Oct 18, 2021 166.08 169.05 165.40 168.40 943,616 +0.97(+0.58%)
Oct 15, 2021 166.63 168.35 166.29 167.44 1,113,010 +2.00(+1.21%)
Oct 14, 2021 161.50 166.03 160.67 165.44 1,086,058 +5.71(+3.58%)
Oct 13, 2021 159.67 160.49 158.32 159.72 848,530 -0.40(-0.25%)
Oct 12, 2021 161.93 161.95 159.56 160.12 787,915 -0.98(-0.61%)
Oct 11, 2021 163.63 164.23 160.96 161.09 538,310 -2.29(-1.40%)
Oct 08, 2021 164.42 165.15 163.30 163.39 567,664 -0.30(-0.19%)
Oct 07, 2021 164.91 167.06 163.54 163.69 775,143 +0.72(+0.44%)
Oct 06, 2021 161.28 163.02 159.68 162.97 863,928 +0.34(+0.21%)
Oct 05, 2021 161.12 164.17 160.00 162.63 660,561 +2.31(+1.44%)
Oct 04, 2021 159.97 162.14 159.18 160.32 1,213,062 -0.85(-0.53%)
Oct 01, 2021 162.06 162.55 158.89 161.17 1,624,078 -0.41(-0.25%)
Sep 30, 2021 168.97 169.07 161.64 161.57 1,360,160 -6.28(-3.74%)
Sep 29, 2021 167.25 169.08 166.72 167.85 638,111 +0.52(+0.31%)
Sep 28, 2021 171.10 172.00 166.48 167.33 1,199,381 -4.38(-2.55%)
Sep 27, 2021 170.98 173.71 170.85 171.71 1,042,164 +0.88(+0.51%)
Sep 24, 2021 169.93 171.43 169.92 170.84 976,921 +0.84(+0.49%)
Sep 23, 2021 168.61 171.11 168.49 170.00 1,255,377 +2.43(+1.45%)
Sep 22, 2021 167.71 169.32 167.26 167.56 924,770 +1.77(+1.07%)
Sep 21, 2021 170.21 170.21 164.33 165.79 1,394,830 -3.78(-2.23%)
Sep 20, 2021 168.54 170.00 167.56 169.57 1,058,019 -2.07(-1.21%)
Sep 17, 2021 173.28 174.09 171.41 171.65 1,724,327 -1.36(-0.79%)
Sep 16, 2021 171.16 174.54 170.29 173.01 1,615,631 +1.85(+1.08%)
Sep 15, 2021 168.09 172.52 167.85 171.16 952,101 +3.07(+1.83%)
Sep 14, 2021 172.88 172.88 167.31 168.09 1,079,187 -3.76(-2.19%)
Sep 13, 2021 173.87 174.32 170.06 171.85 861,760 +0.04(+0.02%)
Sep 10, 2021 174.15 174.87 171.70 171.81 1,062,143 -1.96(-1.13%)
Sep 09, 2021 173.44 177.73 172.73 173.78 1,235,779 +0.22(+0.13%)
Sep 08, 2021 168.93 174.20 168.72 173.56 2,150,282 +4.68(+2.77%)
Sep 07, 2021 174.53 174.60 168.82 168.87 2,291,265 -7.25(-4.12%)
Sep 03, 2021 177.45 177.53 175.71 176.13 973,482 -1.11(-0.62%)
Sep 02, 2021 177.00 177.52 174.73 177.23 1,489,377 +0.54(+0.31%)
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.