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 (%)
Apr 30, 2021 189.57 190.42 188.33 189.36 1,590,976 -2.49(-1.30%)
Apr 29, 2021 191.33 192.96 190.21 191.85 1,116,535 +2.69(+1.42%)
Apr 28, 2021 190.36 193.62 188.17 189.16 1,960,340 -1.26(-0.66%)
Apr 27, 2021 189.22 190.61 187.81 190.42 1,003,586 +1.33(+0.70%)
Apr 26, 2021 193.29 193.62 188.75 189.09 926,681 -2.39(-1.25%)
Apr 23, 2021 190.74 192.46 190.06 191.48 1,125,695 +1.80(+0.95%)
Apr 22, 2021 190.40 191.85 188.70 189.68 935,600 +0.71(+0.38%)
Apr 21, 2021 185.91 189.98 185.27 188.96 1,358,980 +3.11(+1.68%)
Apr 20, 2021 188.04 189.16 184.81 185.85 1,175,239 -2.70(-1.43%)
Apr 19, 2021 187.95 189.98 187.27 188.55 2,598,016 +0.47(+0.25%)
Apr 16, 2021 187.12 189.26 186.60 188.09 1,265,683 +2.45(+1.32%)
Apr 15, 2021 185.56 186.58 184.33 185.63 1,105,466 +1.16(+0.63%)
Apr 14, 2021 184.98 186.32 183.98 184.47 619,020 -0.92(-0.50%)
Apr 13, 2021 185.91 185.91 183.99 185.39 795,375 -1.56(-0.83%)
Apr 12, 2021 185.20 187.32 184.92 186.95 1,400,358 +2.04(+1.10%)
Apr 09, 2021 183.82 185.05 182.62 184.91 1,078,304 +2.23(+1.22%)
Apr 08, 2021 183.05 183.09 180.71 182.68 819,457 -0.70(-0.38%)
Apr 07, 2021 186.80 187.46 182.76 183.38 783,129 -3.42(-1.83%)
Apr 06, 2021 185.73 187.37 184.96 186.79 1,014,059 +1.42(+0.77%)
Apr 05, 2021 185.38 186.66 184.41 185.37 867,084 +1.61(+0.88%)
Apr 01, 2021 184.21 184.51 181.06 183.76 1,267,539 +0.91(+0.50%)
Mar 31, 2021 183.13 184.91 181.75 182.86 1,133,170 -0.68(-0.37%)
Mar 30, 2021 182.77 184.59 182.58 183.53 1,503,423 +0.86(+0.47%)
Mar 29, 2021 185.06 186.19 182.53 182.67 865,278 -2.38(-1.29%)
Mar 26, 2021 179.30 185.27 178.87 185.05 1,193,942 +5.75(+3.21%)
Mar 25, 2021 177.66 180.32 174.74 179.30 2,440,712 +1.29(+0.73%)
Mar 24, 2021 177.31 181.03 177.31 178.01 980,709 +1.47(+0.83%)
Mar 23, 2021 177.50 180.48 175.16 176.54 969,579 -2.76(-1.54%)
Mar 22, 2021 180.37 180.52 176.53 179.30 943,190 -0.81(-0.45%)
Mar 19, 2021 181.78 182.61 179.01 180.11 2,871,401 -0.51(-0.28%)
Mar 18, 2021 178.62 182.24 178.37 180.62 2,693,099 +2.11(+1.18%)
Mar 17, 2021 174.49 178.62 174.04 178.51 1,483,306 +4.40(+2.52%)
Mar 16, 2021 176.44 177.01 173.25 174.12 974,668 -2.76(-1.56%)
Mar 15, 2021 174.57 177.63 173.54 176.88 969,998 +2.46(+1.41%)
Mar 12, 2021 177.27 178.52 173.49 174.42 1,140,218 -1.39(-0.79%)
Mar 11, 2021 175.35 178.08 174.33 175.81 989,425 +0.76(+0.43%)
Mar 10, 2021 173.08 176.69 172.10 175.05 1,229,952 +2.93(+1.70%)
Mar 09, 2021 171.89 174.01 171.42 172.12 1,302,987 +1.24(+0.72%)
Mar 08, 2021 169.81 173.08 168.33 170.89 1,085,885 +1.82(+1.08%)
Mar 05, 2021 166.88 170.41 163.85 169.06 2,057,149 +3.63(+2.19%)
Mar 04, 2021 168.18 168.74 162.50 165.43 1,595,053 -3.13(-1.86%)
Mar 03, 2021 168.92 170.61 167.80 168.56 1,789,022 -0.65(-0.38%)
Mar 02, 2021 164.86 169.99 164.47 169.21 2,584,624 +4.33(+2.62%)
Mar 01, 2021 161.23 165.94 161.00 164.88 1,281,564 +5.37(+3.37%)
Feb 26, 2021 159.45 161.16 158.24 159.51 1,449,145 +0.20(+0.13%)
Feb 25, 2021 160.11 161.06 158.36 159.31 1,504,115 -0.33(-0.21%)
Feb 24, 2021 157.24 161.91 156.52 159.64 2,151,109 +1.88(+1.19%)
Feb 23, 2021 156.98 158.67 154.82 157.76 1,041,242 -0.54(-0.34%)
Feb 22, 2021 158.49 159.55 157.19 158.30 1,061,627 -1.42(-0.89%)
Feb 19, 2021 158.34 160.69 157.97 159.72 1,320,793 +2.82(+1.80%)
Feb 18, 2021 154.77 158.08 154.76 156.90 1,358,915 +1.38(+0.89%)
Feb 17, 2021 155.82 156.77 154.57 155.53 1,638,856 -1.09(-0.69%)
Feb 16, 2021 161.68 161.68 156.25 156.61 1,531,078 -3.57(-2.23%)
Feb 12, 2021 159.16 160.74 158.87 160.18 1,059,374 +0.75(+0.47%)
Feb 11, 2021 162.67 163.11 157.69 159.43 1,226,633 -2.33(-1.44%)
Feb 10, 2021 160.84 162.58 159.37 161.76 974,666 +1.57(+0.98%)
Feb 09, 2021 160.29 160.94 157.91 160.19 905,484 -0.09(-0.06%)
Feb 08, 2021 162.03 162.65 159.31 160.28 1,277,304 -0.88(-0.54%)
Feb 05, 2021 162.40 163.51 160.53 161.15 1,231,352 +0.91(+0.57%)
Feb 04, 2021 160.26 161.94 159.31 160.24 1,210,840 +1.18(+0.74%)
Feb 03, 2021 161.01 161.65 158.28 159.06 1,341,237 -2.53(-1.56%)
Feb 02, 2021 160.10 162.52 159.90 161.59 1,326,737 +2.59(+1.63%)
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.