Stanley Black & Decker (NY: SWK )

97.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 63.08 63.72 62.97 63.10 1,705,969 -0.18(-0.29%)
Jan 30, 2013 63.16 64.05 63.12 63.28 2,171,291 +0.16(+0.25%)
Jan 29, 2013 62.36 63.33 62.28 63.12 2,179,018 +0.23(+0.37%)
Jan 28, 2013 63.09 63.13 62.44 62.89 2,470,815 -0.24(-0.38%)
Jan 25, 2013 63.49 63.57 62.38 63.13 2,525,705 -0.29(-0.45%)
Jan 24, 2013 64.00 64.13 62.09 63.42 3,733,787 -0.61(-0.95%)
Jan 23, 2013 63.81 64.38 63.01 64.03 2,890,210 +0.06(+0.09%)
Jan 22, 2013 63.13 64.03 62.84 63.97 2,610,283 +0.77(+1.22%)
Jan 18, 2013 63.65 63.81 62.85 63.20 1,642,193 -0.27(-0.43%)
Jan 17, 2013 62.73 63.85 62.68 63.47 2,103,066 +1.01(+1.62%)
Jan 16, 2013 62.21 62.59 62.06 62.46 1,059,005 -0.07(-0.12%)
Jan 15, 2013 62.73 63.15 61.93 62.53 1,352,905 +0.70(+1.13%)
Jan 14, 2013 61.78 62.05 61.58 61.83 1,146,534 +0.07(+0.11%)
Jan 11, 2013 62.21 62.25 61.48 61.77 1,890,374 -0.51(-0.82%)
Jan 10, 2013 61.92 62.28 61.57 62.28 1,381,955 +0.59(+0.96%)
Jan 09, 2013 62.18 62.18 61.19 61.69 1,400,564 -0.25(-0.41%)
Jan 08, 2013 61.24 61.94 61.21 61.94 1,747,471 +0.27(+0.44%)
Jan 07, 2013 60.91 61.93 60.91 61.67 1,985,649 +0.27(+0.44%)
Jan 04, 2013 61.02 61.84 60.76 61.40 1,481,276 +0.58(+0.96%)
Jan 03, 2013 61.97 61.97 60.68 60.82 2,256,857 -1.14(-1.84%)
Jan 02, 2013 61.99 62.09 61.16 61.96 1,854,909 +1.21(+1.99%)
Dec 31, 2012 59.14 60.80 58.95 60.75 1,181,063 +1.57(+2.65%)
Dec 28, 2012 59.21 59.92 59.14 59.18 891,316 -0.50(-0.84%)
Dec 27, 2012 59.86 59.99 59.14 59.68 1,160,576 -0.07(-0.12%)
Dec 26, 2012 60.43 60.48 59.54 59.76 640,896 -0.55(-0.91%)
Dec 24, 2012 61.59 61.59 60.04 60.31 365,752 -0.01(-0.01%)
Dec 21, 2012 60.40 60.82 59.91 60.31 1,730,023 -0.79(-1.29%)
Dec 20, 2012 60.69 61.12 60.33 61.10 927,827 +0.37(+0.61%)
Dec 19, 2012 61.15 61.28 60.70 60.73 1,631,696 -0.46(-0.75%)
Dec 18, 2012 59.49 61.67 59.42 61.19 2,782,314 +1.94(+3.27%)
Dec 17, 2012 58.84 59.40 58.63 59.26 1,640,407 +0.69(+1.18%)
Dec 14, 2012 59.13 59.31 58.48 58.57 1,517,333 -0.56(-0.94%)
Dec 13, 2012 59.96 60.01 58.95 59.12 1,784,043 -0.82(-1.37%)
Dec 12, 2012 59.67 60.67 59.42 59.95 1,599,995 +0.56(+0.94%)
Dec 11, 2012 59.41 59.67 58.93 59.39 1,645,405 +0.39(+0.65%)
Dec 10, 2012 58.44 59.14 58.25 59.00 1,251,930 +0.53(+0.91%)
Dec 07, 2012 58.57 58.81 58.16 58.47 1,072,818 +0.12(+0.20%)
Dec 06, 2012 58.01 58.38 57.60 58.35 1,149,885 +0.30(+0.52%)
Dec 05, 2012 57.45 58.23 56.56 58.05 1,441,331 +0.55(+0.96%)
Dec 04, 2012 58.12 58.23 57.24 57.50 2,108,423 -1.56(-2.64%)
Nov 30, 2012 59.29 59.71 58.93 59.06 1,133,738 -1.14(-1.90%)
Nov 29, 2012 59.89 60.67 59.81 60.20 1,745,778 +0.68(+1.15%)
Nov 28, 2012 57.63 59.79 57.59 59.52 2,333,419 +1.73(+3.00%)
Nov 27, 2012 58.68 58.76 57.68 57.79 1,271,665 -0.87(-1.48%)
Nov 26, 2012 58.37 58.70 58.04 58.66 1,481,807 +0.02(+0.04%)
Nov 23, 2012 57.61 58.64 57.61 58.63 359,279 +1.12(+1.94%)
Nov 21, 2012 57.51 57.83 57.40 57.51 666,999 -0.02(-0.04%)
Nov 20, 2012 57.42 57.74 57.04 57.54 1,306,384 +0.16(+0.29%)
Nov 19, 2012 56.20 57.37 55.97 57.37 1,685,721 +2.01(+3.63%)
Nov 16, 2012 54.87 55.70 54.85 55.36 1,721,149 +0.53(+0.96%)
Nov 15, 2012 55.21 55.63 54.35 54.84 1,537,370 -0.36(-0.65%)
Nov 14, 2012 57.11 57.20 55.08 55.20 2,520,840 -1.77(-3.10%)
Nov 13, 2012 55.96 57.40 55.96 56.96 1,575,043 +0.57(+1.00%)
Nov 12, 2012 56.62 56.94 56.00 56.40 1,260,344 -0.05(-0.09%)
Nov 09, 2012 56.09 57.11 55.62 56.45 2,289,009 +0.01(+0.01%)
Nov 08, 2012 57.12 57.88 56.36 56.44 1,704,969 -0.53(-0.94%)
Nov 07, 2012 58.23 58.24 56.50 56.97 1,953,492 -1.83(-3.11%)
Nov 06, 2012 58.00 58.98 57.79 58.80 1,662,218 +0.95(+1.65%)
Nov 05, 2012 57.22 57.97 56.98 57.85 977,457 +0.47(+0.82%)
Nov 02, 2012 57.93 58.00 57.33 57.38 1,318,858 -0.21(-0.37%)
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.