Stanley Black & Decker (NY: SWK )

182.73 USD -6.97 (-3.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 114.35 114.74 113.38 113.84 1,394,802 -0.55(-0.48%)
Oct 28, 2016 114.59 115.35 113.65 114.39 2,106,808 -0.64(-0.56%)
Oct 27, 2016 120.28 120.28 111.89 115.03 2,488,600 -1.74(-1.49%)
Oct 26, 2016 116.80 117.33 115.50 116.77 2,010,648 -0.25(-0.21%)
Oct 25, 2016 119.05 119.48 116.58 117.02 1,552,114 -2.50(-2.09%)
Oct 24, 2016 120.43 120.88 119.08 119.52 877,131 -0.19(-0.16%)
Oct 21, 2016 119.26 119.91 119.13 119.71 664,818 -0.52(-0.43%)
Oct 20, 2016 119.12 120.72 118.74 120.23 1,162,483 +0.62(+0.52%)
Oct 19, 2016 120.45 120.71 119.54 119.61 752,968 -0.39(-0.32%)
Oct 18, 2016 121.26 121.49 119.89 120.00 879,448 -0.23(-0.19%)
Oct 17, 2016 121.25 121.25 120.06 120.23 517,023 -1.00(-0.82%)
Oct 14, 2016 121.56 122.15 121.03 121.23 757,867 +0.40(+0.33%)
Oct 13, 2016 119.88 121.53 119.15 120.83 1,018,233 -0.22(-0.18%)
Oct 12, 2016 122.68 122.68 119.25 121.05 2,668,816 +3.39(+2.88%)
Oct 11, 2016 120.81 120.81 116.95 117.66 1,867,227 -4.02(-3.30%)
Oct 10, 2016 122.68 122.98 121.27 121.68 761,420 -0.59(-0.48%)
Oct 07, 2016 123.87 124.16 122.26 122.27 881,399 -1.89(-1.52%)
Oct 06, 2016 124.43 124.86 123.61 124.16 822,039 -0.33(-0.27%)
Oct 05, 2016 123.64 124.82 123.03 124.49 843,575 +1.32(+1.07%)
Oct 04, 2016 122.71 123.42 122.20 123.17 1,129,487 +0.41(+0.33%)
Oct 03, 2016 122.80 123.01 121.99 122.76 526,087 -0.22(-0.18%)
Sep 30, 2016 122.39 123.44 122.08 122.98 900,877 +1.25(+1.03%)
Sep 29, 2016 123.18 123.66 121.65 121.73 1,199,168 -1.78(-1.44%)
Sep 28, 2016 122.60 123.60 122.25 123.51 986,505 +1.26(+1.03%)
Sep 27, 2016 120.62 122.28 120.03 122.25 934,765 +1.35(+1.12%)
Sep 26, 2016 120.58 121.50 120.13 120.90 634,561 -0.02(-0.02%)
Sep 23, 2016 122.47 122.64 120.80 120.92 1,091,228 -2.28(-1.85%)
Sep 22, 2016 123.43 124.38 122.78 123.20 763,003 +0.69(+0.56%)
Sep 21, 2016 122.24 122.79 121.13 122.51 877,801 +0.55(+0.45%)
Sep 20, 2016 121.65 122.73 121.40 121.96 1,157,072 +0.70(+0.58%)
Sep 19, 2016 120.52 121.56 120.32 121.26 1,196,696 +1.14(+0.95%)
Sep 16, 2016 120.50 120.91 119.88 120.12 1,217,556 -1.26(-1.04%)
Sep 15, 2016 119.88 121.64 119.88 121.38 793,553 +1.38(+1.15%)
Sep 14, 2016 119.64 120.28 119.55 120.00 1,086,476 +0.34(+0.28%)
Sep 13, 2016 120.09 120.86 119.58 119.66 1,291,831 -1.47(-1.21%)
Sep 12, 2016 119.03 121.54 118.75 121.13 1,133,396 +1.42(+1.19%)
Sep 09, 2016 121.34 121.64 119.62 119.71 1,055,255 -2.65(-2.17%)
Sep 08, 2016 122.51 122.88 122.22 122.36 632,590 -0.31(-0.25%)
Sep 07, 2016 122.85 123.22 122.16 122.67 723,494 -0.20(-0.16%)
Sep 06, 2016 123.90 124.10 122.51 122.87 702,791 -0.94(-0.76%)
Sep 02, 2016 124.15 123.81 123.81 123.81 397,300 +0.24(+0.19%)
Sep 01, 2016 123.64 124.07 122.80 123.57 694,837 -0.18(-0.15%)
Aug 31, 2016 123.88 124.10 123.30 123.75 1,407,094 -0.71(-0.57%)
Aug 30, 2016 123.81 124.73 123.61 124.46 1,193,556 +0.85(+0.69%)
Aug 29, 2016 122.73 123.71 122.73 123.61 1,141,838 +0.86(+0.70%)
Aug 26, 2016 122.38 124.11 122.07 122.75 1,337,085 +0.96(+0.79%)
Aug 25, 2016 121.53 122.00 121.01 121.79 488,954 +0.19(+0.16%)
Aug 24, 2016 122.27 122.27 121.41 121.60 443,968 -0.79(-0.65%)
Aug 23, 2016 121.91 122.68 121.68 122.39 544,045 +0.71(+0.58%)
Aug 22, 2016 121.60 122.16 120.96 121.68 653,148 -0.44(-0.36%)
Aug 19, 2016 121.75 122.26 121.48 122.12 782,226 -0.09(-0.07%)
Aug 18, 2016 122.21 122.45 121.98 122.21 532,518 -0.13(-0.11%)
Aug 17, 2016 122.17 122.44 121.13 122.34 820,576 +0.42(+0.34%)
Aug 16, 2016 123.00 123.35 121.92 121.92 743,527 -1.58(-1.28%)
Aug 15, 2016 123.24 124.00 123.14 123.50 607,341 +0.29(+0.24%)
Aug 12, 2016 123.38 123.42 122.82 123.21 549,960 -0.26(-0.21%)
Aug 11, 2016 123.59 123.85 123.13 123.47 1,044,781 +0.41(+0.33%)
Aug 10, 2016 123.89 123.89 122.83 123.06 586,993 -0.43(-0.35%)
Aug 09, 2016 123.26 123.96 123.12 123.49 720,471 +0.00(+0.00%)
Aug 08, 2016 123.46 123.71 123.02 123.49 855,070 +0.04(+0.03%)
Aug 05, 2016 122.81 123.50 122.54 123.45 864,098 +0.95(+0.78%)
Aug 04, 2016 121.95 122.92 121.72 122.50 759,294 +0.71(+0.58%)
Aug 03, 2016 122.20 122.40 121.06 121.79 642,987 +0.14(+0.12%)
Aug 02, 2016 122.10 122.10 120.95 121.65 890,969 -0.43(-0.35%)
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.