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 (%)
Jul 30, 2021 181.61 183.31 179.56 181.05 1,567,493 -0.68(-0.37%)
Jul 29, 2021 181.11 182.20 179.59 181.73 1,330,494 +2.16(+1.20%)
Jul 28, 2021 185.82 185.92 179.29 179.57 1,555,462 -5.67(-3.06%)
Jul 27, 2021 183.53 185.68 181.01 185.24 1,611,075 -4.02(-2.12%)
Jul 26, 2021 189.11 190.11 187.31 189.26 1,055,282 +1.65(+0.88%)
Jul 23, 2021 187.06 188.52 186.32 187.61 850,470 +1.76(+0.95%)
Jul 22, 2021 188.56 188.94 185.29 185.85 928,656 -1.83(-0.97%)
Jul 21, 2021 188.36 190.22 187.19 187.68 631,707 +0.29(+0.16%)
Jul 20, 2021 184.21 188.01 183.90 187.38 1,062,915 +3.30(+1.79%)
Jul 19, 2021 183.92 184.64 180.94 184.08 930,694 -2.48(-1.33%)
Jul 16, 2021 190.49 190.93 186.12 186.56 608,291 -3.47(-1.83%)
Jul 15, 2021 188.36 191.30 188.00 190.04 571,059 +0.80(+0.42%)
Jul 14, 2021 190.39 191.05 187.84 189.24 760,659 -1.01(-0.53%)
Jul 13, 2021 192.95 193.80 189.57 190.25 1,272,545 -2.18(-1.13%)
Jul 12, 2021 191.60 192.82 191.11 192.43 1,038,781 +0.83(+0.43%)
Jul 09, 2021 190.97 192.86 190.13 191.60 952,755 +2.83(+1.50%)
Jul 08, 2021 189.10 190.25 187.18 188.77 751,156 -3.05(-1.59%)
Jul 07, 2021 188.56 192.03 188.56 191.82 1,042,748 +2.56(+1.35%)
Jul 06, 2021 191.11 191.55 187.51 189.26 823,388 -1.81(-0.95%)
Jul 02, 2021 190.12 191.82 189.04 191.07 871,512 +1.39(+0.73%)
Jul 01, 2021 189.62 190.30 188.61 189.68 633,241 +1.33(+0.71%)
Jun 30, 2021 187.35 188.64 186.89 188.35 741,197 +0.55(+0.29%)
Jun 29, 2021 188.44 189.58 187.47 187.80 673,809 -0.41(-0.22%)
Jun 28, 2021 188.06 188.78 186.28 188.21 1,064,258 +0.02(+0.01%)
Jun 25, 2021 187.13 189.60 186.77 188.19 1,645,643 +2.05(+1.10%)
Jun 24, 2021 184.00 186.73 183.07 186.14 1,590,267 +3.78(+2.07%)
Jun 23, 2021 182.87 183.55 181.12 182.37 823,953 +0.03(+0.02%)
Jun 22, 2021 182.33 183.03 180.98 182.34 566,740 -0.31(-0.17%)
Jun 21, 2021 180.54 184.07 180.22 182.65 1,145,910 +3.56(+1.99%)
Jun 18, 2021 177.37 180.65 176.43 179.09 2,030,481 -0.45(-0.25%)
Jun 17, 2021 182.38 182.38 178.65 179.54 1,739,587 -1.22(-0.68%)
Jun 16, 2021 185.31 185.31 180.68 180.77 1,273,027 -5.06(-2.72%)
Jun 15, 2021 186.78 187.01 184.97 185.83 874,961 -0.63(-0.34%)
Jun 14, 2021 186.37 186.81 184.57 186.46 873,410 -0.40(-0.21%)
Jun 11, 2021 188.34 188.99 185.78 186.86 1,059,291 -0.58(-0.31%)
Jun 10, 2021 190.83 190.87 187.08 187.44 1,136,396 -2.36(-1.24%)
Jun 09, 2021 191.25 191.25 189.11 189.80 794,419 -2.10(-1.10%)
Jun 08, 2021 192.05 192.05 189.18 191.90 796,723 -0.27(-0.14%)
Jun 07, 2021 195.18 195.18 191.33 192.17 1,166,132 -2.76(-1.41%)
Jun 04, 2021 194.94 195.38 193.65 194.93 542,936 +0.58(+0.30%)
Jun 03, 2021 194.44 195.27 192.38 194.35 910,693 -0.74(-0.38%)
Jun 02, 2021 197.76 198.23 194.71 195.09 789,461 -2.62(-1.32%)
Jun 01, 2021 200.51 201.10 196.78 197.71 874,276 -0.83(-0.42%)
May 28, 2021 197.32 198.92 196.49 198.54 937,007 +2.22(+1.13%)
May 27, 2021 196.73 196.84 195.56 196.33 1,304,798 +1.59(+0.82%)
May 26, 2021 194.73 196.10 194.16 194.73 1,054,283 +0.41(+0.21%)
May 25, 2021 194.48 196.16 194.26 194.32 1,289,956 +0.55(+0.28%)
May 24, 2021 194.43 194.87 192.35 193.77 1,443,443 +1.35(+0.70%)
May 21, 2021 192.30 194.87 192.17 192.42 1,050,982 +0.82(+0.43%)
May 20, 2021 192.32 192.86 190.35 191.59 1,209,994 +0.57(+0.30%)
May 19, 2021 191.78 192.19 188.80 191.03 1,264,165 -3.00(-1.55%)
May 18, 2021 197.38 197.89 193.72 194.03 1,002,558 -2.71(-1.38%)
May 17, 2021 197.81 198.31 195.80 196.74 795,264 -1.08(-0.55%)
May 14, 2021 198.82 200.09 197.54 197.82 990,645 -0.08(-0.04%)
May 13, 2021 193.28 198.54 192.91 197.90 1,651,736 +5.69(+2.96%)
May 12, 2021 198.47 199.21 192.06 192.22 1,534,479 -7.14(-3.58%)
May 11, 2021 200.54 201.47 196.21 199.36 1,104,536 -2.75(-1.36%)
May 10, 2021 202.39 206.05 201.69 202.11 1,699,708 +0.92(+0.46%)
May 07, 2021 199.09 201.80 197.73 201.19 1,416,811 +2.10(+1.05%)
May 06, 2021 195.98 199.37 195.98 199.09 1,443,383 +3.93(+2.01%)
May 05, 2021 194.72 199.43 192.66 195.16 1,684,304 +2.19(+1.13%)
May 04, 2021 192.73 195.54 191.78 192.97 2,079,554 +0.14(+0.07%)
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.