Stanley Black & Decker (NY: SWK )

97.05 -0.02 (-0.02%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 55.99 57.06 55.99 56.97 1,340,955 +1.45(+2.61%)
Oct 26, 2012 55.95 55.53 55.53 55.53 1,559,994 -0.67(-1.19%)
Oct 25, 2012 57.52 57.70 55.82 56.19 2,319,579 -0.58(-1.03%)
Oct 24, 2012 57.75 58.12 56.59 56.78 1,912,177 -0.68(-1.19%)
Oct 23, 2012 56.16 57.59 55.95 57.46 1,864,704 -0.31(-0.54%)
Oct 19, 2012 57.44 58.10 56.90 57.77 2,747,242 +0.07(+0.11%)
Oct 18, 2012 56.38 58.10 56.08 57.70 3,036,297 +0.88(+1.55%)
Oct 17, 2012 55.96 58.23 55.55 56.82 6,547,444 -2.63(-4.42%)
Oct 16, 2012 58.94 59.82 58.26 59.46 3,283,755 +0.79(+1.35%)
Oct 15, 2012 57.86 58.72 57.08 58.67 1,797,604 +1.07(+1.86%)
Oct 12, 2012 58.99 59.14 57.24 57.60 2,221,383 -1.37(-2.33%)
Oct 11, 2012 59.77 59.97 58.90 58.97 1,090,016 -0.14(-0.24%)
Oct 10, 2012 59.63 59.83 58.60 59.11 1,564,094 -0.28(-0.47%)
Oct 09, 2012 61.22 62.13 59.34 59.39 2,104,406 -1.64(-2.68%)
Oct 08, 2012 61.24 61.43 60.62 61.03 1,317,712 -0.66(-1.07%)
Oct 05, 2012 61.93 62.07 61.36 61.68 1,713,568 +0.25(+0.41%)
Oct 04, 2012 61.66 61.99 61.29 61.43 1,813,946 +0.02(+0.04%)
Oct 03, 2012 62.92 62.92 61.28 61.40 2,413,096 -1.48(-2.35%)
Oct 02, 2012 62.42 62.99 61.75 62.88 1,602,430 +0.34(+0.54%)
Oct 01, 2012 62.89 63.67 62.31 62.55 1,842,993 -0.14(-0.22%)
Sep 28, 2012 62.08 62.83 61.56 62.69 1,521,078 +0.16(+0.26%)
Sep 27, 2012 61.85 62.92 61.05 62.52 1,949,967 +0.96(+1.56%)
Sep 26, 2012 62.48 62.68 61.35 61.56 2,195,337 -0.81(-1.29%)
Sep 25, 2012 63.94 63.94 62.28 62.37 2,632,710 -1.55(-2.42%)
Sep 24, 2012 64.19 64.19 62.85 63.91 2,025,025 -0.42(-0.65%)
Sep 21, 2012 63.11 64.51 62.99 64.33 3,368,141 +1.58(+2.52%)
Sep 20, 2012 62.38 62.96 61.46 62.75 2,033,809 -0.13(-0.21%)
Sep 19, 2012 62.29 63.06 61.76 62.88 1,888,988 +0.67(+1.07%)
Sep 18, 2012 62.08 62.32 61.59 62.22 1,332,148 +0.18(+0.29%)
Sep 17, 2012 62.73 62.73 61.63 62.04 1,588,973 -1.02(-1.62%)
Sep 14, 2012 60.55 63.29 60.47 63.06 2,999,991 +2.61(+4.31%)
Sep 13, 2012 59.56 60.74 58.81 60.45 2,420,411 +0.53(+0.88%)
Sep 12, 2012 59.66 61.58 59.66 59.92 2,559,973 +0.58(+0.98%)
Sep 11, 2012 59.11 59.60 58.84 59.34 1,457,926 +0.35(+0.60%)
Sep 10, 2012 58.99 59.48 58.96 58.99 1,124,126 -0.11(-0.18%)
Sep 07, 2012 58.21 59.50 58.21 59.09 2,175,920 +0.41(+0.70%)
Sep 06, 2012 56.19 58.90 56.14 58.68 3,593,095 +4.37(+8.05%)
Sep 05, 2012 53.91 54.60 53.76 54.31 1,416,440 +0.10(+0.18%)
Sep 04, 2012 54.03 54.38 53.45 54.21 1,136,319 +0.13(+0.24%)
Aug 31, 2012 54.44 54.60 53.63 54.08 1,214,747 +0.09(+0.17%)
Aug 30, 2012 54.26 54.62 53.87 53.99 1,584,286 -0.66(-1.20%)
Aug 29, 2012 54.41 54.74 53.97 54.65 1,108,115 -0.61(-1.10%)
Aug 27, 2012 55.66 55.87 55.18 55.25 765,472 -0.21(-0.37%)
Aug 24, 2012 54.84 55.61 54.46 55.46 1,083,783 +0.59(+1.08%)
Aug 23, 2012 55.72 55.82 54.65 54.87 955,992 -0.87(-1.56%)
Aug 22, 2012 55.38 55.89 55.16 55.74 1,131,931 +0.20(+0.36%)
Aug 21, 2012 55.00 55.63 54.79 55.54 1,956,692 +0.71(+1.29%)
Aug 20, 2012 55.39 55.54 54.69 54.84 1,394,752 -1.38(-2.46%)
Aug 17, 2012 55.99 56.50 55.51 56.22 1,658,943 +0.49(+0.89%)
Aug 16, 2012 55.07 55.77 54.38 55.72 1,617,922 +0.63(+1.15%)
Aug 15, 2012 54.72 55.10 54.54 55.09 1,283,166 +0.20(+0.36%)
Aug 14, 2012 56.05 56.12 54.74 54.89 1,405,020 -0.95(-1.69%)
Aug 13, 2012 56.02 56.48 55.49 55.84 942,703 -0.39(-0.69%)
Aug 10, 2012 55.50 56.27 55.36 56.22 1,246,318 +0.51(+0.91%)
Aug 09, 2012 56.23 56.34 55.67 55.72 1,572,344 -0.56(-0.99%)
Aug 08, 2012 56.41 56.42 55.77 56.27 1,103,120 -0.24(-0.42%)
Aug 07, 2012 55.72 56.87 55.67 56.51 1,148,189 +1.22(+2.20%)
Aug 06, 2012 56.27 56.50 55.28 55.30 986,838 -0.62(-1.10%)
Aug 03, 2012 55.02 55.98 54.74 55.91 1,634,605 +2.01(+3.74%)
Aug 02, 2012 54.55 54.59 52.90 53.90 2,320,544 -0.91(-1.66%)
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.