Stanley Black & Decker (NY: SWK )

97.14 +0.08 (+0.08%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 169.02 169.13 164.88 165.65 2,403,546 -4.93(-2.89%)
Oct 28, 2021 165.55 170.61 163.13 170.58 2,301,327 -1.06(-0.62%)
Oct 27, 2021 172.13 174.81 170.72 171.64 1,208,237 -0.45(-0.26%)
Oct 26, 2021 175.32 171.99 172.09 659,296 -2.18(-1.25%)
Oct 25, 2021 172.90 175.44 172.03 174.27 1,126,148 +0.92(+0.53%)
Oct 22, 2021 173.67 175.05 172.70 173.35 793,272 +0.14(+0.08%)
Oct 21, 2021 171.98 173.32 171.30 173.22 673,659 +0.34(+0.20%)
Oct 20, 2021 170.03 173.93 170.03 172.87 1,253,674 +3.00(+1.76%)
Oct 19, 2021 169.69 170.36 168.65 169.88 946,956 +1.47(+0.88%)
Oct 18, 2021 166.08 169.05 165.40 168.40 943,616 +0.97(+0.58%)
Oct 15, 2021 166.63 168.35 166.29 167.44 1,113,010 +2.00(+1.21%)
Oct 14, 2021 161.50 166.03 160.67 165.44 1,086,058 +5.71(+3.58%)
Oct 13, 2021 159.67 160.49 158.32 159.72 848,530 -0.40(-0.25%)
Oct 12, 2021 161.93 161.95 159.56 160.12 787,915 -0.98(-0.61%)
Oct 11, 2021 163.63 164.23 160.96 161.09 538,310 -2.29(-1.40%)
Oct 08, 2021 164.42 165.15 163.30 163.39 567,664 -0.30(-0.19%)
Oct 07, 2021 164.91 167.06 163.54 163.69 775,143 +0.72(+0.44%)
Oct 06, 2021 161.28 163.02 159.68 162.97 863,928 +0.34(+0.21%)
Oct 05, 2021 161.12 164.17 160.00 162.63 660,561 +2.31(+1.44%)
Oct 04, 2021 159.97 162.14 159.18 160.32 1,213,062 -0.85(-0.53%)
Oct 01, 2021 162.06 162.55 158.89 161.17 1,624,078 -0.41(-0.25%)
Sep 30, 2021 168.97 169.07 161.64 161.57 1,360,160 -6.28(-3.74%)
Sep 29, 2021 167.25 169.08 166.72 167.85 638,111 +0.52(+0.31%)
Sep 28, 2021 171.10 172.00 166.48 167.33 1,199,381 -4.38(-2.55%)
Sep 27, 2021 170.98 173.71 170.85 171.71 1,042,164 +0.88(+0.51%)
Sep 24, 2021 169.93 171.43 169.92 170.84 976,921 +0.84(+0.49%)
Sep 23, 2021 168.61 171.11 168.49 170.00 1,255,377 +2.43(+1.45%)
Sep 22, 2021 167.71 169.32 167.26 167.56 924,770 +1.77(+1.07%)
Sep 21, 2021 170.21 170.21 164.33 165.79 1,394,830 -3.78(-2.23%)
Sep 20, 2021 168.54 170.00 167.56 169.57 1,058,019 -2.07(-1.21%)
Sep 17, 2021 173.28 174.09 171.41 171.65 1,724,327 -1.36(-0.79%)
Sep 16, 2021 171.16 174.54 170.29 173.01 1,615,631 +1.85(+1.08%)
Sep 15, 2021 168.09 172.52 167.85 171.16 952,101 +3.07(+1.83%)
Sep 14, 2021 172.88 172.88 167.31 168.09 1,079,187 -3.76(-2.19%)
Sep 13, 2021 173.87 174.32 170.06 171.85 861,760 +0.04(+0.02%)
Sep 10, 2021 174.15 174.87 171.70 171.81 1,062,143 -1.96(-1.13%)
Sep 09, 2021 173.44 177.73 172.73 173.78 1,235,779 +0.22(+0.13%)
Sep 08, 2021 168.93 174.20 168.72 173.56 2,150,282 +4.68(+2.77%)
Sep 07, 2021 174.53 174.60 168.82 168.87 2,291,265 -7.25(-4.12%)
Sep 03, 2021 177.45 177.53 175.71 176.13 973,482 -1.11(-0.62%)
Sep 02, 2021 177.00 177.52 174.73 177.23 1,489,377 +0.54(+0.31%)
Sep 01, 2021 177.76 178.10 174.99 176.69 951,254 -0.71(-0.40%)
Aug 31, 2021 178.87 179.05 176.39 177.40 1,323,918 -1.48(-0.83%)
Aug 30, 2021 179.00 180.02 178.13 178.88 926,458 +0.76(+0.43%)
Aug 27, 2021 178.11 178.61 177.50 178.11 866,822 +0.70(+0.39%)
Aug 26, 2021 177.88 178.13 176.63 177.42 580,743 -0.82(-0.46%)
Aug 25, 2021 177.64 178.77 176.40 178.23 664,436 +1.55(+0.88%)
Aug 24, 2021 175.61 177.66 175.09 176.68 1,067,355 +1.80(+1.03%)
Aug 23, 2021 176.10 176.60 174.39 174.88 744,767 +0.13(+0.07%)
Aug 20, 2021 174.15 175.31 173.11 174.75 993,524 +0.65(+0.37%)
Aug 19, 2021 175.53 176.38 172.13 174.10 1,103,256 -2.76(-1.56%)
Aug 18, 2021 177.14 178.96 175.62 176.87 1,160,959 -1.66(-0.93%)
Aug 17, 2021 182.45 183.31 176.96 178.53 1,200,561 -5.50(-2.99%)
Aug 16, 2021 183.56 184.17 181.36 184.03 713,873 +0.34(+0.18%)
Aug 13, 2021 184.22 184.72 182.98 183.69 615,570 -0.61(-0.33%)
Aug 12, 2021 185.63 186.89 183.33 184.30 584,778 -1.29(-0.70%)
Aug 11, 2021 181.79 185.71 181.34 185.59 1,081,198 +3.84(+2.11%)
Aug 10, 2021 180.00 182.34 179.29 181.76 763,881 +2.22(+1.24%)
Aug 09, 2021 179.90 180.60 178.31 179.54 653,217 -0.93(-0.51%)
Aug 06, 2021 181.64 182.28 180.12 180.46 840,231 +0.33(+0.18%)
Aug 05, 2021 180.61 181.74 179.02 180.13 1,071,942 +1.14(+0.64%)
Aug 04, 2021 181.47 182.41 178.99 179.00 717,210 -3.66(-2.01%)
Aug 03, 2021 181.17 183.80 178.84 182.66 1,005,780 +2.95(+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.