Indicators

Stanley Black & Decker (NY: SWK )

89.79 -1.60 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	127.56	129.17	127.56	128.67	829,179	+1.18(+0.92%)
Sep 27, 2019	127.65	128.15	126.25	127.49	762,413	+0.48(+0.38%)
Sep 26, 2019	126.91	127.77	126.28	127.01	688,770	+0.20(+0.16%)
Sep 25, 2019	123.59	126.89	122.77	126.81	1,144,325	+3.59(+2.91%)
Sep 24, 2019	125.57	126.04	122.78	123.21	1,266,762	-2.28(-1.82%)
Sep 23, 2019	124.71	126.24	124.43	125.50	1,099,831	-0.23(-0.18%)
Sep 20, 2019	128.06	128.81	125.02	125.73	1,309,784	-1.72(-1.35%)
Sep 19, 2019	128.12	128.77	126.67	127.45	614,653	-0.47(-0.37%)
Sep 18, 2019	127.13	128.28	126.45	127.92	678,485	-0.72(-0.56%)
Sep 17, 2019	127.25	128.79	126.38	128.64	793,170	+0.67(+0.52%)
Sep 16, 2019	129.14	129.86	127.62	127.97	969,586	-2.33(-1.79%)
Sep 13, 2019	132.40	133.22	130.24	130.31	1,262,645	-0.78(-0.59%)
Sep 12, 2019	130.65	134.74	130.09	131.08	1,428,948	-0.04(-0.03%)
Sep 11, 2019	131.38	131.63	129.31	131.13	1,568,438	-0.25(-0.19%)
Sep 10, 2019	127.29	131.38	127.29	131.38	1,537,550	+3.84(+3.01%)
Sep 09, 2019	123.49	127.79	122.96	127.54	1,666,944	+4.73(+3.85%)
Sep 06, 2019	122.18	123.17	121.52	122.81	1,003,494	+1.35(+1.11%)
Sep 05, 2019	117.35	121.92	117.35	121.46	1,416,739	+5.54(+4.78%)
Sep 04, 2019	116.05	116.95	115.60	115.92	738,412	+1.11(+0.97%)

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.