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 (%)
Sep 30, 2014 74.01 74.05 72.68 72.92 1,463,931 -0.98(-1.32%)
Sep 29, 2014 73.56 74.03 73.33 73.90 728,857 -0.21(-0.28%)
Sep 26, 2014 74.13 74.29 73.64 74.10 1,067,340 -0.07(-0.09%)
Sep 25, 2014 75.16 75.16 74.13 74.17 1,055,629 -1.13(-1.49%)
Sep 24, 2014 74.85 75.44 74.47 75.30 1,326,537 +0.18(+0.24%)
Sep 23, 2014 75.02 75.45 74.67 75.11 1,289,730 -0.14(-0.19%)
Sep 22, 2014 76.35 76.58 75.02 75.25 1,249,380 -1.33(-1.74%)
Sep 19, 2014 77.09 78.35 76.22 76.58 3,189,778 -0.17(-0.22%)
Sep 18, 2014 75.89 76.84 75.67 76.76 2,518,050 +0.98(+1.29%)
Sep 17, 2014 75.40 76.14 75.40 75.78 1,165,314 +0.30(+0.40%)
Sep 16, 2014 75.37 75.75 74.91 75.48 899,753 +0.10(+0.13%)
Sep 15, 2014 75.33 75.53 75.03 75.38 869,447 -0.09(-0.12%)
Sep 12, 2014 75.53 75.66 74.98 75.47 935,760 -0.19(-0.25%)
Sep 11, 2014 75.21 75.83 75.11 75.66 1,300,040 +0.07(+0.09%)
Sep 10, 2014 75.24 75.74 75.01 75.59 950,035 +0.27(+0.36%)
Sep 09, 2014 75.29 75.83 75.21 75.32 795,007 -0.06(-0.08%)
Sep 08, 2014 75.31 75.94 75.21 75.38 894,711 -0.12(-0.16%)
Sep 05, 2014 74.88 75.53 74.28 75.50 978,951 +0.53(+0.70%)
Sep 04, 2014 75.04 75.67 74.84 74.97 804,257 -0.04(-0.05%)
Sep 03, 2014 75.33 75.53 74.87 75.02 730,609 -0.21(-0.27%)
Sep 02, 2014 74.97 75.43 74.92 75.22 1,786,961 +0.07(+0.10%)
Aug 29, 2014 74.79 75.15 75.15 75.15 1,143,942 +0.59(+0.79%)
Aug 28, 2014 74.26 74.67 73.74 74.56 460,069 +0.05(+0.07%)
Aug 27, 2014 74.69 74.83 74.33 74.51 694,281 -0.18(-0.24%)
Aug 26, 2014 74.88 75.15 74.64 74.69 564,389 -0.18(-0.24%)
Aug 25, 2014 74.97 75.14 74.70 74.87 654,198 +0.16(+0.22%)
Aug 22, 2014 74.88 75.13 74.61 74.70 763,351 -0.49(-0.66%)
Aug 21, 2014 75.25 75.48 74.73 75.20 824,048 +0.02(+0.02%)
Aug 20, 2014 74.82 75.42 74.82 75.18 1,116,929 +0.38(+0.51%)
Aug 19, 2014 74.43 75.16 74.27 74.80 1,481,335 +0.55(+0.74%)
Aug 18, 2014 74.08 74.74 74.01 74.25 1,162,275 +0.52(+0.70%)
Aug 15, 2014 74.23 74.23 73.18 73.73 1,015,500 -0.21(-0.29%)
Aug 14, 2014 73.46 74.02 73.35 73.95 865,077 +0.55(+0.75%)
Aug 13, 2014 73.25 73.59 73.02 73.40 695,565 +0.69(+0.95%)
Aug 12, 2014 72.63 73.21 72.57 72.71 859,359 -0.12(-0.17%)
Aug 11, 2014 72.73 73.32 72.59 72.83 976,021 +0.37(+0.51%)
Aug 08, 2014 71.45 72.46 71.21 72.46 987,609 +1.13(+1.58%)
Aug 07, 2014 71.58 71.95 71.10 71.34 946,848 +0.16(+0.23%)
Aug 06, 2014 70.97 71.56 70.64 71.17 1,598,195 -0.21(-0.29%)
Aug 05, 2014 71.88 72.43 70.97 71.38 1,544,253 -0.85(-1.18%)
Aug 04, 2014 72.02 72.35 71.36 72.23 1,333,159 +0.41(+0.57%)
Aug 01, 2014 71.43 72.22 71.15 71.82 1,607,109 +0.00(+0.00%)
Jul 31, 2014 73.07 73.07 71.79 71.82 1,558,736 -1.58(-2.16%)
Jul 30, 2014 73.51 73.68 72.73 73.41 1,437,799 +0.02(+0.03%)
Jul 29, 2014 74.32 74.65 73.27 73.38 2,046,381 -1.08(-1.44%)
Jul 28, 2014 74.53 74.94 74.15 74.46 1,699,229 -0.09(-0.12%)
Jul 25, 2014 71.59 74.71 71.45 74.55 4,304,231 +4.72(+6.76%)
Jul 24, 2014 70.75 71.09 69.74 69.83 1,855,398 -1.11(-1.56%)
Jul 23, 2014 70.88 71.38 70.53 70.93 1,122,244 +0.03(+0.05%)
Jul 22, 2014 70.86 71.09 70.77 70.90 907,840 +0.42(+0.59%)
Jul 21, 2014 69.84 70.65 69.67 70.48 831,685 +0.52(+0.74%)
Jul 18, 2014 70.09 70.24 69.76 69.97 1,527,950 +0.15(+0.21%)
Jul 17, 2014 70.41 70.62 69.74 69.82 1,461,316 -1.03(-1.45%)
Jul 16, 2014 70.66 71.05 70.38 70.84 1,282,510 +0.50(+0.71%)
Jul 15, 2014 70.95 70.95 70.14 70.34 1,413,480 -0.61(-0.86%)
Jul 14, 2014 71.11 71.26 70.81 70.95 1,204,876 +0.41(+0.58%)
Jul 11, 2014 70.65 70.89 70.33 70.54 1,010,800 -0.16(-0.23%)
Jul 10, 2014 70.71 71.02 70.47 70.70 1,318,425 -0.85(-1.18%)
Jul 09, 2014 71.66 71.94 71.34 71.55 622,766 +0.05(+0.07%)
Jul 08, 2014 71.99 72.23 71.21 71.50 977,498 -0.88(-1.21%)
Jul 07, 2014 72.72 72.72 72.11 72.38 1,535,764 -0.43(-0.59%)
Jul 03, 2014 72.43 72.81 72.81 72.81 745,419 +0.67(+0.92%)
Jul 02, 2014 72.31 72.63 72.01 72.14 636,061 -0.10(-0.14%)
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.