Stanley Black & Decker (NY: SWK )

188.09 USD +0.15 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 188.43 189.93 187.38 188.09 731,118 +0.15(+0.08%)
Oct 21, 2021 186.60 188.05 185.86 187.94 620,877 +0.37(+0.20%)
Oct 20, 2021 184.49 188.72 184.49 187.57 1,155,447 +3.25(+1.76%)
Oct 19, 2021 184.11 184.84 182.99 184.32 872,761 +1.60(+0.88%)
Oct 18, 2021 180.20 183.42 179.46 182.72 869,682 +1.05(+0.58%)
Oct 15, 2021 180.80 182.66 180.43 181.67 1,025,804 +2.17(+1.21%)
Oct 14, 2021 175.23 180.15 174.33 179.50 1,000,964 +6.20(+3.58%)
Oct 13, 2021 173.24 174.13 171.79 173.30 782,047 -0.43(-0.25%)
Oct 12, 2021 175.70 175.72 173.13 173.73 726,181 -1.06(-0.61%)
Oct 11, 2021 177.54 178.19 174.64 174.79 496,133 -2.49(-1.40%)
Oct 08, 2021 178.40 179.18 177.18 177.28 523,187 -0.33(-0.19%)
Oct 07, 2021 178.93 181.26 177.44 177.61 714,410 +0.78(+0.44%)
Oct 06, 2021 174.99 176.88 173.25 176.83 796,238 +0.37(+0.21%)
Oct 05, 2021 174.82 178.13 173.60 176.46 608,805 +2.51(+1.44%)
Oct 04, 2021 173.57 175.93 172.71 173.95 1,118,017 -0.92(-0.53%)
Oct 01, 2021 175.84 176.36 172.40 174.87 1,496,829 -0.44(-0.25%)
Sep 30, 2021 183.33 183.44 175.38 175.31 1,253,589 -6.81(-3.74%)
Sep 29, 2021 181.47 183.45 180.89 182.12 588,114 +0.56(+0.31%)
Sep 28, 2021 185.65 186.62 180.63 181.56 1,105,408 -4.75(-2.55%)
Sep 27, 2021 185.52 188.48 185.37 186.31 960,509 +0.95(+0.51%)
Sep 24, 2021 184.38 186.00 184.37 185.36 900,378 +0.91(+0.49%)
Sep 23, 2021 182.94 185.66 182.81 184.45 1,157,016 +2.64(+1.45%)
Sep 22, 2021 181.97 183.72 181.48 181.81 852,313 +1.92(+1.07%)
Sep 21, 2021 184.68 184.68 178.30 179.89 1,285,543 -4.10(-2.23%)
Sep 20, 2021 182.87 184.45 181.80 183.99 975,122 -2.25(-1.21%)
Sep 17, 2021 188.01 188.89 185.98 186.24 1,589,223 -1.48(-0.79%)
Sep 16, 2021 185.71 189.38 184.77 187.72 1,489,044 +2.01(+1.08%)
Sep 15, 2021 182.38 187.19 182.12 185.71 877,503 +3.33(+1.83%)
Sep 14, 2021 187.58 187.58 181.53 182.38 994,631 -4.08(-2.19%)
Sep 13, 2021 188.65 189.14 184.52 186.46 794,240 +0.04(+0.02%)
Sep 10, 2021 188.95 189.74 186.30 186.42 978,923 -2.13(-1.13%)
Sep 09, 2021 188.18 192.84 187.41 188.55 1,138,954 +0.24(+0.13%)
Sep 08, 2021 183.29 189.01 183.06 188.31 1,981,804 +5.08(+2.77%)
Sep 07, 2021 189.37 189.44 183.17 183.23 2,111,741 -7.87(-4.12%)
Sep 03, 2021 192.54 192.62 190.65 191.10 897,208 -1.99(-1.03%)
Sep 02, 2021 192.84 193.40 190.36 193.09 1,367,066 +0.59(+0.31%)
Sep 01, 2021 193.67 194.04 190.65 192.50 873,135 -0.77(-0.40%)
Aug 31, 2021 194.87 195.07 192.17 193.27 1,215,195 -1.61(-0.83%)
Aug 30, 2021 195.02 196.13 194.07 194.88 850,375 +0.83(+0.43%)
Aug 27, 2021 194.05 194.59 193.38 194.05 795,637 +0.76(+0.39%)
Aug 26, 2021 193.79 194.07 192.43 193.29 533,051 -0.89(-0.46%)
Aug 25, 2021 193.53 194.76 192.18 194.18 609,871 +1.69(+0.88%)
Aug 24, 2021 191.32 193.55 190.76 192.49 979,702 +1.96(+1.03%)
Aug 23, 2021 191.86 192.40 189.99 190.53 683,605 +0.14(+0.07%)
Aug 20, 2021 189.73 191.00 188.60 190.39 911,934 +0.71(+0.37%)
Aug 19, 2021 191.24 192.16 187.53 189.68 1,012,654 -3.01(-1.56%)
Aug 18, 2021 192.99 194.97 191.34 192.69 1,065,619 -1.81(-0.93%)
Aug 17, 2021 198.77 199.71 192.79 194.50 1,101,968 -5.99(-2.99%)
Aug 16, 2021 199.98 200.65 197.59 200.49 655,248 +0.37(+0.18%)
Aug 13, 2021 200.70 201.25 199.35 200.12 565,018 -0.67(-0.33%)
Aug 12, 2021 202.24 203.61 199.73 200.79 536,755 -1.41(-0.70%)
Aug 11, 2021 198.06 202.33 197.56 202.20 992,408 +4.18(+2.11%)
Aug 10, 2021 196.10 198.65 195.33 198.02 701,150 +2.42(+1.24%)
Aug 09, 2021 196.00 196.76 194.26 195.60 599,574 -1.01(-0.51%)
Aug 06, 2021 197.89 198.59 196.23 196.61 771,230 +0.36(+0.18%)
Aug 05, 2021 196.77 198.00 195.04 196.25 983,912 +1.24(+0.64%)
Aug 04, 2021 197.71 198.73 195.00 195.01 658,311 -3.99(-2.01%)
Aug 03, 2021 197.38 200.24 194.84 199.00 923,183 +3.21(+1.64%)
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.