Indicators

Stanley Black & Decker (NY: SWK )

89.84 +1.68 (+1.91%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	158.26	162.13		161.66	2,824,017	+2.52(+1.58%)
Jan 28, 2022	157.84	159.13	154.05	159.14	1,531,636	+0.24(+0.15%)
Jan 27, 2022	163.14	164.66	157.85	158.90	1,303,187	-3.11(-1.92%)
Jan 26, 2022	165.04	167.47	161.35	162.01	1,420,179	-1.69(-1.03%)
Jan 25, 2022	162.03	164.94	159.41	163.71	1,256,188	-1.64(-0.99%)
Jan 24, 2022	159.74	165.69	157.15	165.34	1,816,355	+2.79(+1.72%)
Jan 21, 2022	166.47	167.26	162.09	162.55	1,093,911	-3.93(-2.36%)
Jan 20, 2022	168.81	172.13	166.23	166.47	1,318,881	-2.16(-1.28%)
Jan 19, 2022	176.87	176.87	168.44	168.63	1,477,767	-6.88(-3.92%)
Jan 18, 2022	176.12	176.74	173.70	175.51	1,125,212	-2.81(-1.58%)
Jan 14, 2022				178.32	0	-2.56(-1.42%)
Jan 13, 2022	179.87	181.90	179.41	180.88	914,479	+2.24(+1.25%)
Jan 12, 2022	176.83	179.39	176.32	178.64	1,417,220	+3.21(+1.83%)
Jan 11, 2022	175.18	175.80	171.93	175.43	1,159,028	+1.33(+0.77%)
Jan 10, 2022	175.21	176.25	172.15	174.10	1,056,037	-1.11(-0.63%)
Jan 07, 2022	177.67	179.40	175.14	175.21	1,206,091	-2.97(-1.67%)
Jan 06, 2022	177.80	178.99	175.96	178.18	868,504	+1.06(+0.60%)
Jan 05, 2022	177.62	180.73	177.09	177.13	798,825	-0.76(-0.43%)
Jan 04, 2022	174.01	179.23	173.10	177.88	879,565	+5.78(+3.36%)

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.