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 (%)
Oct 31, 2018 100.27 103.28 100.08 101.71 3,615,050 +2.91(+2.94%)
Oct 30, 2018 95.34 98.99 94.67 98.80 2,384,662 +4.14(+4.37%)
Oct 29, 2018 97.17 98.87 93.37 94.66 2,316,882 -1.54(-1.60%)
Oct 26, 2018 98.50 99.16 94.43 96.20 3,534,357 -4.06(-4.05%)
Oct 25, 2018 94.00 101.77 92.88 100.26 4,175,537 +1.55(+1.57%)
Oct 24, 2018 103.07 103.32 98.62 98.70 2,496,214 -3.49(-3.42%)
Oct 23, 2018 101.01 103.07 99.24 102.19 2,337,484 -0.65(-0.63%)
Oct 22, 2018 103.87 104.06 102.56 102.84 1,550,038 -0.24(-0.24%)
Oct 19, 2018 105.31 105.91 102.50 103.08 1,690,763 -2.05(-1.95%)
Oct 18, 2018 106.61 106.93 103.62 105.14 3,347,887 -2.72(-2.52%)
Oct 17, 2018 111.42 111.53 107.49 107.86 3,879,232 -3.95(-3.54%)
Oct 16, 2018 112.34 113.15 111.32 111.81 1,527,752 +0.21(+0.19%)
Oct 15, 2018 112.75 113.15 111.56 111.60 1,477,971 -1.67(-1.47%)
Oct 12, 2018 116.27 116.40 111.16 113.27 2,308,388 -1.00(-0.88%)
Oct 11, 2018 113.67 118.80 113.25 114.28 3,008,586 +0.60(+0.53%)
Oct 10, 2018 117.56 117.64 113.44 113.67 2,193,443 -3.88(-3.30%)
Oct 09, 2018 122.49 123.03 117.28 117.56 2,169,584 -5.69(-4.62%)
Oct 08, 2018 123.98 124.33 121.72 123.25 1,353,719 -1.33(-1.07%)
Oct 05, 2018 126.97 127.22 123.55 124.58 1,258,277 -2.24(-1.77%)
Oct 04, 2018 127.79 127.91 125.82 126.82 1,188,944 -1.27(-0.99%)
Oct 03, 2018 129.32 129.91 127.85 128.09 1,054,354 -0.66(-0.52%)
Oct 02, 2018 128.34 128.94 127.60 128.76 966,594 +0.21(+0.16%)
Oct 01, 2018 128.47 129.49 127.79 128.55 1,380,829 +0.72(+0.57%)
Sep 28, 2018 128.59 129.01 127.57 127.82 1,040,258 -0.89(-0.69%)
Sep 27, 2018 130.27 130.49 128.55 128.71 923,209 -1.28(-0.99%)
Sep 26, 2018 130.13 130.91 129.33 130.00 1,414,191 -0.21(-0.16%)
Sep 25, 2018 132.24 132.40 129.98 130.21 2,445,488 -2.02(-1.53%)
Sep 24, 2018 134.44 134.53 131.32 132.23 2,674,605 -2.51(-1.86%)
Sep 21, 2018 135.00 135.49 133.60 134.74 1,902,481 +0.46(+0.34%)
Sep 20, 2018 133.16 134.56 132.67 134.27 1,989,217 +1.77(+1.34%)
Sep 19, 2018 131.73 133.41 131.48 132.50 1,863,343 +0.91(+0.69%)
Sep 18, 2018 130.61 131.76 129.31 131.59 1,529,001 +1.37(+1.05%)
Sep 17, 2018 130.03 130.55 129.10 130.22 1,553,129 +0.74(+0.57%)
Sep 14, 2018 128.62 130.41 128.62 129.48 1,820,452 +0.85(+0.66%)
Sep 13, 2018 128.06 129.00 127.58 128.62 1,406,118 +1.31(+1.03%)
Sep 12, 2018 123.97 127.47 123.37 127.31 1,698,206 +3.51(+2.83%)
Sep 11, 2018 123.86 124.47 122.42 123.81 695,195 -0.44(-0.35%)
Sep 10, 2018 122.34 124.79 122.34 124.24 1,079,109 +2.74(+2.26%)
Sep 07, 2018 122.34 122.44 120.53 121.50 970,373 -1.50(-1.22%)
Sep 06, 2018 123.48 124.57 122.03 123.00 1,226,251 -0.67(-0.54%)
Sep 05, 2018 121.63 123.94 121.35 123.68 1,192,601 +2.03(+1.66%)
Sep 04, 2018 121.63 121.97 119.98 121.65 1,509,315 -0.44(-0.36%)
Aug 31, 2018 122.09 122.09 122.09 0 -0.44(-0.36%)
Aug 30, 2018 125.38 125.90 122.25 122.54 1,246,553 -2.92(-2.33%)
Aug 29, 2018 125.98 126.61 125.38 125.46 1,371,638 -0.61(-0.48%)
Aug 28, 2018 125.80 126.37 125.23 126.06 1,348,739 +0.66(+0.53%)
Aug 27, 2018 123.03 125.50 123.03 125.41 1,208,529 +2.93(+2.39%)
Aug 24, 2018 121.97 122.53 120.98 122.48 848,053 +1.19(+0.98%)
Aug 23, 2018 123.37 123.37 120.97 121.29 1,404,185 -2.12(-1.72%)
Aug 22, 2018 125.65 125.74 123.22 123.41 1,304,606 -2.57(-2.04%)
Aug 21, 2018 123.76 126.72 123.74 125.98 1,116,491 +2.31(+1.87%)
Aug 20, 2018 123.21 124.43 123.21 123.67 804,117 +0.83(+0.67%)
Aug 17, 2018 121.97 123.08 121.97 122.84 1,037,161 +1.04(+0.86%)
Aug 16, 2018 120.96 122.29 120.68 121.80 1,009,219 +1.60(+1.33%)
Aug 15, 2018 118.98 120.45 117.95 120.20 1,102,399 +0.31(+0.26%)
Aug 14, 2018 119.67 120.49 119.28 119.89 1,056,619 +0.77(+0.64%)
Aug 13, 2018 120.98 121.38 118.44 119.12 1,160,153 -1.85(-1.53%)
Aug 10, 2018 122.76 122.76 120.44 120.97 1,016,904 -2.27(-1.84%)
Aug 09, 2018 124.61 124.61 122.99 123.24 1,516,147 -1.21(-0.97%)
Aug 08, 2018 125.99 126.13 124.22 124.45 1,215,827 -1.61(-1.27%)
Aug 07, 2018 126.48 127.29 125.90 126.06 1,067,526 +0.08(+0.06%)
Aug 06, 2018 125.89 126.18 125.17 125.98 823,765 +0.43(+0.34%)
Aug 03, 2018 125.30 125.87 124.44 125.55 1,041,650 +0.59(+0.47%)
Aug 02, 2018 125.11 125.62 123.90 124.96 1,007,344 -0.77(-0.61%)
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.