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, 2017	105.78	105.99	104.33	105.02	1,471,084	-0.90(-0.85%)
Jan 30, 2017	109.06	109.06	105.10	105.92	1,341,726	+0.03(+0.02%)
Jan 27, 2017	105.56	107.08	105.37	105.89	1,161,806	+0.79(+0.75%)
Jan 26, 2017	104.34	107.01	102.11	105.10	2,294,955	-0.16(-0.15%)
Jan 25, 2017	104.27	105.69	104.08	105.27	1,895,156	+1.37(+1.32%)
Jan 24, 2017	102.22	104.32	101.80	103.89	1,589,014	+1.86(+1.83%)
Jan 23, 2017	101.20	102.10	101.00	102.03	1,112,721	+0.41(+0.40%)
Jan 20, 2017	101.95	102.17	101.21	101.62	1,074,603	+0.28(+0.28%)
Jan 19, 2017	101.65	102.39	101.13	101.34	752,445	-0.46(-0.45%)
Jan 18, 2017	100.39	103.28	99.89	101.80	1,947,417	+1.61(+1.61%)
Jan 17, 2017	100.21	100.60	99.45	100.19	1,104,791	-0.87(-0.86%)
Jan 13, 2017		101.06	101.06	101.06	0	+0.48(+0.48%)
Jan 12, 2017	99.88	100.67	98.78	100.58	1,134,967	+0.65(+0.65%)
Jan 11, 2017	99.92	100.04	99.05	99.93	1,132,807	+0.20(+0.20%)
Jan 10, 2017	99.90	100.87	99.46	99.73	1,105,538	+0.08(+0.08%)
Jan 09, 2017	100.12	100.68	99.55	99.65	1,090,814	-0.47(-0.47%)
Jan 06, 2017	100.44	100.74	99.53	100.12	1,200,201	-0.12(-0.12%)
Jan 05, 2017	101.72	102.21	99.58	100.23	2,295,794	+1.58(+1.61%)
Jan 04, 2017	98.43	99.04	98.05	98.65	1,109,981	+0.62(+0.63%)

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.