Indicators

Stanley Black & Decker (NY: SWK )

89.84 +1.68 (+1.91%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	141.72	141.74	140.79	141.30	644,351	-0.95(-0.67%)
Nov 27, 2019	141.95	142.57	140.87	142.25	1,402,681	+0.59(+0.41%)
Nov 26, 2019	142.69	142.69	140.96	141.66	1,990,275	-0.41(-0.29%)
Nov 25, 2019	140.96	142.38	140.60	142.07	1,308,551	+1.79(+1.28%)
Nov 22, 2019	138.84	140.33	137.92	140.28	1,197,229	+1.95(+1.41%)
Nov 21, 2019	137.19	138.70	137.04	138.32	861,814	+1.27(+0.92%)
Nov 20, 2019	138.81	139.20	136.00	137.06	1,119,899	-2.46(-1.76%)
Nov 19, 2019	139.90	140.00	138.11	139.52	738,319	+0.29(+0.21%)
Nov 18, 2019	139.74	140.21	138.76	139.23	595,232	-1.36(-0.96%)
Nov 15, 2019	140.58	140.77	139.58	140.59	1,133,992	+1.36(+0.97%)
Nov 14, 2019	140.62	140.71	138.47	139.23	994,804	+0.65(+0.47%)
Nov 13, 2019	139.07	140.29	137.90	138.58	883,279	-2.00(-1.42%)
Nov 12, 2019	140.70	141.94	140.21	140.58	925,012	-0.29(-0.20%)
Nov 11, 2019	139.13	140.93	139.11	140.87	801,139	+0.09(+0.06%)
Nov 08, 2019	142.19	142.21	140.36	140.78	1,961,110	-1.44(-1.01%)
Nov 07, 2019	142.39	144.62	140.62	142.21	2,229,437	+0.19(+0.13%)
Nov 06, 2019	142.70	142.70	140.23	142.03	810,184	-0.68(-0.48%)
Nov 05, 2019	141.63	143.34	141.22	142.70	1,693,186	+1.53(+1.09%)
Nov 04, 2019	139.79	141.21	138.70	141.17	925,093	+2.13(+1.53%)

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.