Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stanley Black & Decker (NY: SWK )

89.71 +0.88 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 50.38 50.77 49.77 50.38 13,744 +0.43(+0.87%)
Sep 29, 2010 49.98 50.30 49.71 49.94 1,052,646 -0.39(-0.78%)
Sep 28, 2010 49.31 50.47 49.01 50.34 4,730 +1.04(+2.10%)
Sep 27, 2010 49.48 49.62 49.06 49.30 1,768,666 -0.44(-0.89%)
Sep 24, 2010 48.80 49.99 48.68 49.75 1,714,080 +1.65(+3.44%)
Sep 23, 2010 48.09 49.16 47.96 48.09 1,570,147 -1.26(-2.55%)
Sep 22, 2010 49.80 49.94 49.06 49.35 1,265,666 -0.34(-0.68%)
Sep 21, 2010 49.78 50.15 49.49 49.69 1,847,101 -0.17(-0.35%)
Sep 20, 2010 49.04 50.00 48.83 49.86 1,475,563 +0.87(+1.78%)
Sep 17, 2010 48.99 49.08 48.49 48.99 2,566,289 -0.75(-1.50%)
Sep 15, 2010 49.98 50.02 49.42 49.74 1,819,439 -0.39(-0.77%)
Sep 14, 2010 49.75 50.24 49.60 50.12 2,313,080 +0.12(+0.25%)
Sep 13, 2010 49.15 50.12 49.04 50.00 2,074,519 +1.26(+2.58%)
Sep 10, 2010 48.67 49.17 48.50 48.74 1,924,275 +0.27(+0.56%)
Sep 09, 2010 48.88 49.03 48.18 48.47 1,795,624 +0.31(+0.65%)
Sep 08, 2010 47.27 48.23 47.27 48.16 5,611 +0.93(+1.97%)
Sep 07, 2010 47.44 47.70 47.11 47.23 207 -0.58(-1.22%)
Sep 03, 2010 47.59 48.47 47.59 47.81 1,682,937 +0.67(+1.41%)
Sep 02, 2010 46.93 47.44 46.83 47.15 8,633 +0.49(+1.06%)
Sep 01, 2010 44.68 46.66 44.53 46.66 2,945,304 +2.63(+5.98%)
Aug 31, 2010 43.98 44.44 43.37 44.02 17,880 +0.08(+0.19%)
Aug 30, 2010 44.69 45.04 43.91 43.94 821,787 -0.42(-0.95%)
Aug 27, 2010 44.81 44.36 43.41 44.36 1,117,819 +0.09(+0.20%)
Aug 26, 2010 44.27 44.85 43.64 44.27 121 +0.16(+0.35%)
Aug 25, 2010 43.48 44.28 43.01 44.11 1,600,175 +0.22(+0.51%)
Aug 24, 2010 44.12 44.39 43.12 43.89 14,109 -0.92(-2.05%)
Aug 23, 2010 45.58 45.77 44.71 44.81 803,779 -0.44(-0.98%)
Aug 20, 2010 44.92 45.40 44.81 45.26 1,333,958 -0.12(-0.25%)
Aug 19, 2010 46.73 46.75 45.19 45.37 10,784 -1.59(-3.40%)
Aug 18, 2010 46.98 47.11 46.41 46.97 1,347,734 +0.00(+0.00%)
Aug 17, 2010 45.04 47.08 45.04 46.97 8,739 +1.65(+3.65%)
Aug 16, 2010 44.77 45.46 44.49 45.32 1,335,134 +0.16(+0.35%)
Aug 13, 2010 45.16 45.64 44.66 45.16 1,506,504 +0.09(+0.20%)
Aug 12, 2010 44.65 45.21 44.52 45.07 1,601,937 -0.35(-0.78%)
Aug 11, 2010 46.64 46.69 45.16 45.42 9,078 -2.04(-4.30%)
Aug 10, 2010 47.14 47.82 46.73 47.46 1,618,438 -0.28(-0.59%)
Aug 09, 2010 47.91 48.15 47.53 47.74 1,552,052 +0.16(+0.33%)
Aug 06, 2010 47.58 47.92 46.87 47.58 1,691,257 -0.05(-0.10%)
Aug 05, 2010 47.81 47.96 47.46 47.63 1,477,304 -0.46(-0.96%)
Aug 04, 2010 48.18 48.83 47.99 48.09 2,275,233 +0.02(+0.03%)
Aug 03, 2010 48.13 48.49 47.86 48.08 1,502,085 -0.47(-0.97%)
Aug 02, 2010 48.55 48.69 48.03 48.55 2,490,987 +0.85(+1.78%)
Jul 30, 2010 47.70 47.94 44.97 47.70 2,867,869 +0.65(+1.38%)
Jul 29, 2010 46.55 47.34 46.44 47.05 8,586 +0.35(+0.74%)
Jul 28, 2010 46.70 46.87 45.78 46.70 155 +0.00(+0.00%)
Jul 27, 2010 46.70 48.18 46.56 46.70 41,478 -1.24(-2.59%)
Jul 26, 2010 47.26 48.09 47.01 47.95 2,206,129 +0.80(+1.69%)
Jul 23, 2010 46.14 47.63 45.64 47.15 3,565,159 +0.91(+1.97%)
Jul 22, 2010 44.65 46.26 44.44 46.24 30,689 +2.15(+4.87%)
Jul 21, 2010 45.55 46.04 43.41 44.09 5,669,518 +0.83(+1.92%)
Jul 20, 2010 43.26 43.29 41.73 43.26 2,967,071 +0.73(+1.72%)
Jul 19, 2010 42.13 42.69 41.93 42.53 1,447,310 +0.55(+1.31%)
Jul 16, 2010 41.98 43.67 41.74 41.98 2,537,833 -1.59(-3.66%)
Jul 15, 2010 44.11 44.11 42.72 43.57 3,281,753 -0.59(-1.34%)
Jul 14, 2010 44.16 44.39 43.68 44.16 16,019 -0.25(-0.57%)
Jul 13, 2010 43.57 44.68 43.27 44.42 6,912 +1.45(+3.37%)
Jul 12, 2010 42.60 43.08 42.50 42.97 1,604,903 +0.14(+0.33%)
Jul 09, 2010 42.83 42.88 42.13 42.83 1,027,938 +0.58(+1.36%)
Jul 08, 2010 43.08 43.11 41.57 42.26 45,193 -0.30(-0.70%)
Jul 07, 2010 40.81 42.56 40.81 42.55 2,076,266 +1.76(+4.31%)
Jul 06, 2010 41.16 41.72 40.29 40.79 215 +0.03(+0.08%)
Jul 02, 2010 40.76 41.49 40.53 40.76 1,859,031 -0.44(-1.08%)
Jul 01, 2010 41.39 41.61 40.09 41.20 3,920,658 -0.33(-0.79%)
Jun 30, 2010 41.36 42.07 41.02 41.53 723 +0.25(+0.60%)
Jun 29, 2010 41.29 42.22 40.83 41.29 19,233 -1.51(-3.53%)
Jun 25, 2010 42.80 43.08 42.01 42.80 2,690,212 -0.08(-0.19%)
Jun 24, 2010 42.78 43.48 42.18 42.88 2,719,506 -0.02(-0.04%)
Jun 23, 2010 42.82 43.25 41.71 42.90 14,962 -0.07(-0.17%)
Jun 22, 2010 45.04 45.62 42.94 42.97 15,449 -2.47(-5.43%)
Jun 21, 2010 46.95 46.95 45.18 45.44 2,094,979 -0.59(-1.29%)
Jun 18, 2010 46.03 46.27 45.55 46.03 2,230,730 +0.30(+0.65%)
Jun 17, 2010 46.89 46.94 45.39 45.73 2,560,007 -0.98(-2.09%)
Jun 16, 2010 46.59 46.98 46.20 46.71 1,561,833 -0.39(-0.84%)
Jun 15, 2010 45.59 47.21 45.56 47.11 121 +1.64(+3.60%)
Jun 14, 2010 45.72 46.49 45.31 45.47 1,848,056 +0.29(+0.64%)
Jun 11, 2010 43.98 45.42 43.87 45.18 1,809,946 +0.72(+1.63%)
Jun 10, 2010 44.37 44.64 43.90 44.46 15,308 +0.99(+2.29%)
Jun 09, 2010 44.81 45.29 43.22 43.47 3,802,253 -1.04(-2.35%)
Jun 08, 2010 43.98 44.65 43.63 44.51 1,989,269 +0.70(+1.60%)
Jun 07, 2010 45.27 45.49 43.61 43.81 2,977,741 -1.46(-3.23%)
Jun 04, 2010 45.27 46.66 45.09 45.27 4,155,897 -2.09(-4.41%)
Jun 03, 2010 47.33 48.11 46.75 47.36 1,972,657 +0.30(+0.63%)
Jun 02, 2010 45.27 47.12 45.02 47.07 23,263 +1.94(+4.30%)
Jun 01, 2010 45.59 46.54 45.09 45.13 8,802 -0.74(-1.61%)
May 28, 2010 45.87 46.67 45.41 45.87 2,026,335 -1.07(-2.28%)
May 27, 2010 45.96 46.98 45.96 46.93 2,799,976 +1.85(+4.10%)
May 26, 2010 45.41 46.41 44.76 45.09 2,475,434 -0.03(-0.07%)
May 25, 2010 43.41 45.19 42.77 45.12 57,473 +0.31(+0.70%)
May 24, 2010 45.54 45.59 44.69 44.81 2,518,364 -0.72(-1.59%)
May 21, 2010 43.62 45.70 43.47 45.53 5,321,451 +0.95(+2.14%)
May 20, 2010 46.29 46.32 43.92 44.58 5,250,225 -2.84(-6.00%)
May 19, 2010 48.20 48.66 46.75 47.42 3,837,656 -1.74(-3.54%)
May 18, 2010 50.12 50.54 48.39 49.16 11,398 -0.25(-0.52%)
May 17, 2010 49.82 49.95 48.23 49.42 2,087,392 -0.18(-0.36%)
May 14, 2010 49.60 50.56 49.05 49.60 2,423,266 -1.18(-2.32%)
May 13, 2010 51.43 52.42 50.72 50.77 3,511,446 -0.70(-1.36%)
May 12, 2010 50.87 51.90 50.75 51.47 2,741,574 +0.95(+1.89%)
May 11, 2010 51.31 51.67 50.35 50.52 32,630 +0.18(+0.36%)
May 10, 2010 49.40 50.37 49.16 50.34 4,175,928 +4.20(+9.11%)
May 07, 2010 47.77 48.63 46.00 46.14 4,217,618 -1.53(-3.22%)
May 06, 2010 47.34 50.13 45.83 47.67 438,204 -1.99(-4.01%)
May 05, 2010 49.90 50.49 49.17 49.66 2,519,122 -0.84(-1.66%)
May 04, 2010 51.33 51.39 50.17 50.50 19,894 -1.55(-2.97%)
May 03, 2010 51.59 52.25 51.14 52.05 2,899,469 +0.95(+1.87%)
Apr 30, 2010 53.43 53.43 51.08 51.09 3,680,765 -2.40(-4.49%)
Apr 29, 2010 53.61 53.85 53.21 53.50 2,292,567 +0.39(+0.73%)
Apr 28, 2010 52.93 53.51 52.20 53.11 4,753,822 +0.20(+0.37%)
Apr 27, 2010 53.19 54.48 52.55 52.91 60,728 +0.87(+1.67%)
Apr 26, 2010 51.90 52.73 51.73 52.04 2,975,599 +0.38(+0.73%)
Apr 23, 2010 51.75 52.29 51.03 51.66 2,007,926 -0.13(-0.25%)
Apr 22, 2010 50.67 51.80 50.14 51.79 1,550,139 +0.80(+1.56%)
Apr 21, 2010 51.00 51.01 50.56 51.00 8,307 +0.24(+0.47%)
Apr 20, 2010 50.12 50.87 50.12 50.76 14,186 +1.04(+2.10%)
Apr 19, 2010 49.69 50.03 49.00 49.71 1,176,680 +0.01(+0.02%)
Apr 16, 2010 50.16 50.78 49.07 49.71 2,179,226 -0.62(-1.24%)
Apr 15, 2010 50.73 51.05 50.25 50.33 1,829,980 -0.56(-1.10%)
Apr 14, 2010 50.37 50.99 49.95 50.89 2,052,583 +0.68(+1.36%)
Apr 13, 2010 49.61 50.35 49.41 50.21 1,996,453 +0.58(+1.16%)
Apr 12, 2010 49.88 50.15 49.61 49.63 1,614,470 -0.04(-0.08%)
Apr 09, 2010 48.92 49.93 48.87 49.67 2,434,272 +0.96(+1.97%)
Apr 08, 2010 48.70 48.89 48.44 48.71 1,500,550 -0.10(-0.20%)
Apr 07, 2010 49.01 49.07 48.48 48.81 1,931,384 -0.29(-0.59%)
Apr 06, 2010 48.46 49.12 48.34 49.10 1,179,612 +0.40(+0.83%)
Apr 05, 2010 47.90 48.71 47.85 48.69 1,597,961 +1.01(+2.12%)
Apr 01, 2010 47.53 47.68 47.68 47.68 1,609,743 +0.49(+1.03%)
Mar 31, 2010 47.77 47.90 47.11 47.20 1,542,467 -0.67(-1.39%)
Mar 30, 2010 47.88 48.14 47.68 47.86 1,040,089 -0.10(-0.21%)
Mar 29, 2010 48.55 48.86 47.80 47.96 1,797,541 -0.22(-0.46%)
Mar 26, 2010 47.93 48.33 47.72 48.18 2,277,766 +0.57(+1.19%)
Mar 25, 2010 48.96 48.96 47.61 47.62 1,953,172 -0.97(-2.00%)
Mar 24, 2010 49.31 49.31 48.48 48.59 1,665,291 -0.66(-1.34%)
Mar 23, 2010 48.66 49.31 48.51 49.24 3,791,707 +0.74(+1.53%)
Mar 22, 2010 47.58 48.55 47.58 48.51 1,787,842 +0.76(+1.60%)
Mar 19, 2010 48.47 48.79 47.71 47.74 2,773,966 -0.39(-0.82%)
Mar 18, 2010 48.29 48.46 48.02 48.13 1,869,044 +0.09(+0.19%)
Mar 17, 2010 47.63 48.22 47.63 48.04 2,381,114 +0.56(+1.18%)
Mar 16, 2010 47.49 48.09 47.35 47.49 1,920,110 +0.12(+0.24%)
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.