Stanley Black & Decker (NY: SWK )

97.93 +0.87 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 50.97 51.94 50.56 50.95 1,789,834 -0.07(-0.13%)
Aug 30, 2011 50.45 51.42 50.06 51.02 1,803,376 +0.05(+0.10%)
Aug 29, 2011 49.95 51.11 49.82 50.97 2,146,115 +1.77(+3.59%)
Aug 26, 2011 47.44 49.44 46.66 49.20 1,983,992 +1.38(+2.89%)
Aug 25, 2011 49.24 49.53 47.59 47.82 1,312,392 -1.22(-2.48%)
Aug 24, 2011 48.15 49.15 47.74 49.04 1,577,137 +0.72(+1.50%)
Aug 23, 2011 46.32 48.35 45.90 48.32 1,636,016 +2.29(+4.97%)
Aug 22, 2011 47.23 47.40 45.88 46.03 2,020,556 -0.11(-0.23%)
Aug 19, 2011 46.05 48.01 45.93 46.14 1,913,030 -0.52(-1.11%)
Aug 18, 2011 48.29 48.63 46.31 46.66 2,268,653 -3.26(-6.54%)
Aug 17, 2011 50.62 50.96 49.77 49.92 2,472,089 -0.25(-0.49%)
Aug 16, 2011 50.87 51.55 49.43 50.17 2,596,371 -1.50(-2.91%)
Aug 15, 2011 50.86 51.83 50.77 51.67 2,419,749 +1.31(+2.60%)
Aug 12, 2011 49.67 50.61 49.32 50.36 2,402,982 +1.13(+2.29%)
Aug 11, 2011 46.98 49.89 46.66 49.24 2,170,864 +2.79(+6.00%)
Aug 10, 2011 47.44 48.15 46.33 46.45 3,311,710 -2.70(-5.50%)
Aug 09, 2011 49.41 49.27 45.87 49.15 3,897,918 +3.04(+6.60%)
Aug 08, 2011 49.41 50.21 46.11 46.11 4,040,610 -4.52(-8.93%)
Aug 05, 2011 51.85 52.06 49.36 50.63 3,080,888 -0.44(-0.85%)
Aug 04, 2011 52.35 52.90 51.05 51.07 4,512,705 -2.11(-3.97%)
Aug 03, 2011 52.20 53.46 50.91 53.18 4,039,059 +1.09(+2.08%)
Aug 02, 2011 53.33 53.83 52.09 52.10 2,936,454 -1.69(-3.15%)
Aug 01, 2011 54.72 54.75 53.07 53.79 2,227,407 -0.28(-0.52%)
Jul 29, 2011 52.66 54.41 52.54 54.07 4,191,746 +0.76(+1.42%)
Jul 28, 2011 53.79 55.06 53.24 53.31 2,016,040 -0.35(-0.66%)
Jul 27, 2011 55.30 55.51 53.63 53.67 2,702,662 -2.06(-3.69%)
Jul 26, 2011 56.44 56.66 55.60 55.72 2,030,420 -0.92(-1.63%)
Jul 25, 2011 56.92 58.10 56.45 56.64 1,299,194 -0.99(-1.71%)
Jul 22, 2011 56.75 57.64 56.40 57.63 3,587,217 +0.90(+1.59%)
Jul 21, 2011 57.36 57.68 56.66 56.73 1,783,410 -0.23(-0.40%)
Jul 20, 2011 56.32 57.09 55.86 56.96 1,995,544 +1.10(+1.97%)
Jul 19, 2011 56.67 57.52 55.58 55.85 4,026,033 -0.55(-0.98%)
Jul 18, 2011 57.15 57.57 55.85 56.41 2,316,661 -0.89(-1.55%)
Jul 15, 2011 56.96 57.33 56.11 57.29 2,005,773 +0.58(+1.01%)
Jul 14, 2011 58.59 58.62 56.59 56.72 3,238,093 -1.73(-2.97%)
Jul 13, 2011 58.64 59.03 57.84 58.45 2,161,961 -0.04(-0.07%)
Jul 12, 2011 59.38 59.50 58.40 58.49 3,057,389 -1.06(-1.78%)
Jul 11, 2011 60.61 60.65 59.27 59.55 1,784,356 -1.69(-2.75%)
Jul 08, 2011 61.12 61.31 60.70 61.24 1,429,447 -0.69(-1.12%)
Jul 07, 2011 61.58 62.21 61.58 61.93 2,142,597 +1.04(+1.71%)
Jul 06, 2011 60.61 61.00 60.11 60.89 1,678,794 +0.13(+0.22%)
Jul 05, 2011 60.57 60.99 60.19 60.75 1,863,384 +0.19(+0.31%)
Jul 01, 2011 59.33 61.27 59.03 60.57 2,403,566 +1.33(+2.25%)
Jun 30, 2011 57.99 59.26 57.93 59.23 2,114,786 +1.48(+2.56%)
Jun 29, 2011 57.53 57.79 56.98 57.75 2,332,728 +0.54(+0.95%)
Jun 28, 2011 57.32 57.59 57.11 57.21 2,168,625 +0.07(+0.13%)
Jun 27, 2011 58.32 58.38 56.96 57.14 3,410,756 +0.18(+0.32%)
Jun 24, 2011 58.32 58.47 56.81 56.96 2,340,055 -1.46(-2.50%)
Jun 23, 2011 56.49 58.43 56.33 58.42 2,679,909 +1.18(+2.05%)
Jun 22, 2011 57.51 57.58 57.03 57.24 1,975,384 -0.25(-0.44%)
Jun 21, 2011 57.00 57.70 56.93 57.50 1,386,256 +0.91(+1.61%)
Jun 20, 2011 56.44 56.67 56.34 56.59 1,649,978 +0.44(+0.79%)
Jun 17, 2011 56.62 57.00 56.03 56.14 2,219,129 +0.06(+0.10%)
Jun 16, 2011 55.45 56.43 55.01 56.08 2,207,876 +0.40(+0.72%)
Jun 15, 2011 55.83 56.32 55.64 55.68 2,310,791 -0.79(-1.40%)
Jun 14, 2011 55.30 56.60 55.25 56.47 1,508,792 +1.62(+2.95%)
Jun 13, 2011 55.54 55.81 54.70 54.85 1,482,706 -0.35(-0.63%)
Jun 10, 2011 56.42 56.50 55.03 55.20 1,737,626 -1.41(-2.50%)
Jun 09, 2011 56.29 56.96 56.00 56.61 1,271,234 +0.31(+0.55%)
Jun 08, 2011 56.96 57.18 56.24 56.30 1,613,491 -0.96(-1.68%)
Jun 07, 2011 56.68 57.67 56.01 57.26 2,716,388 +0.86(+1.53%)
Jun 06, 2011 56.53 56.93 56.18 56.40 1,925,364 -0.27(-0.48%)
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.