Stanley Black & Decker (NY: SWK )

97.93 +0.87 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 139.62 140.25 138.63 138.79 1,470,577 -0.07(-0.05%)
Oct 30, 2017 141.23 141.40 138.73 138.86 1,118,691 -2.65(-1.87%)
Oct 27, 2017 141.74 141.81 140.28 141.50 720,926 +0.01(+0.01%)
Oct 26, 2017 142.28 141.17 141.50 1,105,332 +1.01(+0.72%)
Oct 25, 2017 141.75 141.85 139.22 140.49 1,310,953 -1.90(-1.33%)
Oct 24, 2017 141.75 143.22 140.06 142.39 2,707,172 +6.49(+4.77%)
Oct 23, 2017 137.62 137.62 135.77 135.90 1,344,816 -1.66(-1.21%)
Oct 20, 2017 135.80 137.59 135.09 137.56 1,246,961 +2.54(+1.88%)
Oct 19, 2017 134.77 135.57 134.09 135.02 886,473 +0.27(+0.20%)
Oct 18, 2017 135.60 135.96 134.69 134.75 946,681 +0.18(+0.13%)
Oct 17, 2017 136.25 136.26 134.50 134.57 762,795 -1.73(-1.27%)
Oct 16, 2017 136.58 136.95 136.08 136.30 755,334 -0.05(-0.04%)
Oct 13, 2017 136.78 137.28 136.22 136.35 1,497,476 +0.37(+0.27%)
Oct 12, 2017 134.56 136.06 134.46 135.98 791,660 +1.54(+1.14%)
Oct 11, 2017 134.06 134.76 133.27 134.44 763,758 +0.58(+0.43%)
Oct 10, 2017 134.76 134.76 133.26 133.87 579,656 -0.73(-0.54%)
Oct 09, 2017 134.13 134.92 133.60 134.60 703,597 +1.01(+0.76%)
Oct 06, 2017 133.58 134.31 132.81 133.58 1,210,242 -0.55(-0.41%)
Oct 05, 2017 134.91 135.47 133.32 134.13 1,330,301 -0.50(-0.37%)
Oct 04, 2017 133.51 135.10 133.34 134.63 1,094,535 +1.10(+0.82%)
Oct 03, 2017 132.88 133.66 132.27 133.53 1,093,457 +0.77(+0.58%)
Oct 02, 2017 130.91 133.16 130.44 132.76 1,420,493 +3.06(+2.36%)
Sep 29, 2017 128.64 129.92 128.32 129.70 796,125 +1.25(+0.97%)
Sep 28, 2017 127.55 128.49 126.98 128.46 1,345,570 +0.75(+0.58%)
Sep 27, 2017 128.56 128.85 127.45 127.71 1,414,334 -0.32(-0.25%)
Sep 26, 2017 129.45 129.59 127.92 128.03 1,405,838 -1.19(-0.92%)
Sep 25, 2017 129.94 130.33 129.15 129.21 852,731 -0.70(-0.54%)
Sep 22, 2017 130.53 130.53 129.69 129.92 867,790 -0.64(-0.49%)
Sep 21, 2017 130.74 130.96 130.31 130.56 711,628 -0.28(-0.22%)
Sep 20, 2017 129.86 130.90 129.54 130.84 1,188,702 +0.90(+0.69%)
Sep 19, 2017 128.87 130.05 128.64 129.94 1,355,200 +1.24(+0.96%)
Sep 18, 2017 127.58 128.72 127.36 128.70 951,999 +1.52(+1.20%)
Sep 15, 2017 126.81 127.44 126.19 127.18 1,434,059 +0.27(+0.22%)
Sep 14, 2017 126.19 127.33 125.65 126.91 1,014,390 +0.59(+0.47%)
Sep 13, 2017 126.48 127.46 126.15 126.32 1,459,672 -0.40(-0.32%)
Sep 12, 2017 127.06 127.30 126.41 126.72 904,086 +0.03(+0.03%)
Sep 11, 2017 126.29 127.20 125.43 126.69 1,396,863 +0.35(+0.28%)
Sep 08, 2017 124.23 127.27 124.18 126.33 1,697,789 +2.04(+1.64%)
Sep 07, 2017 122.72 124.34 121.86 124.30 1,195,672 +1.85(+1.51%)
Sep 06, 2017 122.00 122.65 121.66 122.45 1,071,271 +0.71(+0.59%)
Sep 05, 2017 122.15 122.85 121.28 121.74 1,004,000 -0.81(-0.66%)
Sep 01, 2017 124.15 125.32 122.53 122.54 1,087,644 -1.17(-0.94%)
Aug 31, 2017 120.89 123.92 120.71 123.71 1,984,939 +3.63(+3.02%)
Aug 30, 2017 118.77 120.25 118.66 120.09 807,355 +1.20(+1.01%)
Aug 29, 2017 118.20 119.12 117.81 118.89 714,989 +0.29(+0.25%)
Aug 28, 2017 118.83 119.13 117.99 118.59 821,849 -0.14(-0.12%)
Aug 25, 2017 117.87 119.03 117.83 118.73 743,981 +1.43(+1.22%)
Aug 24, 2017 117.51 118.14 116.86 117.30 640,653 +0.02(+0.01%)
Aug 23, 2017 118.22 118.39 117.17 117.28 697,501 -1.34(-1.13%)
Aug 22, 2017 117.65 118.78 117.55 118.63 818,527 +1.40(+1.20%)
Aug 21, 2017 117.55 117.98 116.59 117.23 644,250 -0.37(-0.31%)
Aug 18, 2017 117.67 118.31 116.70 117.59 1,784,860 -0.53(-0.45%)
Aug 17, 2017 119.93 120.89 117.94 118.12 867,215 -2.17(-1.81%)
Aug 16, 2017 119.29 120.38 118.88 120.30 1,027,708 +1.06(+0.89%)
Aug 15, 2017 120.59 120.89 119.20 119.23 1,010,229 -1.14(-0.95%)
Aug 14, 2017 119.87 120.82 119.38 120.37 794,198 +1.37(+1.15%)
Aug 11, 2017 118.50 119.46 118.12 119.00 1,056,819 +0.73(+0.61%)
Aug 10, 2017 119.83 119.89 118.25 118.28 1,075,655 -1.75(-1.45%)
Aug 09, 2017 120.09 120.53 119.48 120.02 1,064,719 -0.53(-0.44%)
Aug 08, 2017 121.47 121.87 120.28 120.55 744,191 -1.00(-0.82%)
Aug 07, 2017 121.25 121.68 120.92 121.55 760,865 -0.19(-0.15%)
Aug 04, 2017 121.95 122.07 121.17 121.74 869,635 +0.07(+0.06%)
Aug 03, 2017 121.09 121.74 119.94 121.67 1,281,827 +0.56(+0.46%)
Aug 02, 2017 119.25 121.19 119.25 121.12 1,044,723 +1.84(+1.54%)
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.