Stanley Black & Decker (NY: SWK )

97.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 179.05 179.23 176.57 177.58 1,322,572 -1.48(-0.83%)
Aug 30, 2021 179.19 180.21 178.31 179.06 925,516 +0.76(+0.43%)
Aug 27, 2021 178.29 178.79 177.68 178.29 865,941 +0.70(+0.39%)
Aug 26, 2021 178.06 178.31 176.81 177.60 580,152 -0.82(-0.46%)
Aug 25, 2021 177.82 178.95 176.58 178.41 663,760 +1.55(+0.88%)
Aug 24, 2021 175.79 177.84 175.27 176.86 1,066,271 +1.80(+1.03%)
Aug 23, 2021 176.28 176.78 174.56 175.06 744,010 +0.13(+0.07%)
Aug 20, 2021 174.33 175.49 173.29 174.93 992,514 +0.65(+0.37%)
Aug 19, 2021 175.71 176.56 172.31 174.28 1,102,134 -2.77(-1.56%)
Aug 18, 2021 177.32 179.14 175.80 177.05 1,159,779 -1.66(-0.93%)
Aug 17, 2021 182.63 183.50 177.14 178.71 1,199,340 -5.50(-2.99%)
Aug 16, 2021 183.74 184.36 181.55 184.21 713,147 +0.34(+0.18%)
Aug 13, 2021 184.41 184.91 183.16 183.87 614,944 -0.62(-0.33%)
Aug 12, 2021 185.82 187.08 183.51 184.49 584,184 -1.30(-0.70%)
Aug 11, 2021 181.98 185.90 181.52 185.78 1,080,099 +3.84(+2.11%)
Aug 10, 2021 180.18 182.52 179.47 181.94 763,105 +2.22(+1.24%)
Aug 09, 2021 180.09 180.78 178.49 179.72 652,553 -0.93(-0.51%)
Aug 06, 2021 181.82 182.47 180.30 180.65 839,377 +0.33(+0.18%)
Aug 05, 2021 180.79 181.93 179.21 180.32 1,070,853 +1.14(+0.64%)
Aug 04, 2021 181.66 182.59 179.17 179.18 716,481 -3.67(-2.00%)
Aug 03, 2021 181.35 183.98 179.02 182.84 1,004,757 +2.95(+1.64%)
Aug 02, 2021 181.99 184.34 179.41 179.89 937,890 -1.16(-0.64%)
Jul 30, 2021 181.61 183.31 179.56 181.05 1,567,493 -0.68(-0.37%)
Jul 29, 2021 181.11 182.20 179.59 181.73 1,330,494 +2.16(+1.20%)
Jul 28, 2021 185.82 185.92 179.29 179.57 1,555,462 -5.67(-3.06%)
Jul 27, 2021 183.53 185.68 181.01 185.24 1,611,075 -4.02(-2.12%)
Jul 26, 2021 189.11 190.11 187.31 189.26 1,055,282 +1.65(+0.88%)
Jul 23, 2021 187.06 188.52 186.32 187.61 850,470 +1.76(+0.95%)
Jul 22, 2021 188.56 188.94 185.29 185.85 928,656 -1.83(-0.97%)
Jul 21, 2021 188.36 190.22 187.19 187.68 631,707 +0.29(+0.16%)
Jul 20, 2021 184.21 188.01 183.90 187.38 1,062,915 +3.30(+1.79%)
Jul 19, 2021 183.92 184.64 180.94 184.08 930,694 -2.48(-1.33%)
Jul 16, 2021 190.49 190.93 186.12 186.56 608,291 -3.47(-1.83%)
Jul 15, 2021 188.36 191.30 188.00 190.04 571,059 +0.80(+0.42%)
Jul 14, 2021 190.39 191.05 187.84 189.24 760,659 -1.01(-0.53%)
Jul 13, 2021 192.95 193.80 189.57 190.25 1,272,545 -2.18(-1.13%)
Jul 12, 2021 191.60 192.82 191.11 192.43 1,038,781 +0.83(+0.43%)
Jul 09, 2021 190.97 192.86 190.13 191.60 952,755 +2.83(+1.50%)
Jul 08, 2021 189.10 190.25 187.18 188.77 751,156 -3.05(-1.59%)
Jul 07, 2021 188.56 192.03 188.56 191.82 1,042,748 +2.56(+1.35%)
Jul 06, 2021 191.11 191.55 187.51 189.26 823,388 -1.81(-0.95%)
Jul 02, 2021 190.12 191.82 189.04 191.07 871,512 +1.39(+0.73%)
Jul 01, 2021 189.62 190.30 188.61 189.68 633,241 +1.33(+0.71%)
Jun 30, 2021 187.35 188.64 186.89 188.35 741,197 +0.55(+0.29%)
Jun 29, 2021 188.44 189.58 187.47 187.80 673,809 -0.41(-0.22%)
Jun 28, 2021 188.06 188.78 186.28 188.21 1,064,258 +0.02(+0.01%)
Jun 25, 2021 187.13 189.60 186.77 188.19 1,645,643 +2.05(+1.10%)
Jun 24, 2021 184.00 186.73 183.07 186.14 1,590,267 +3.78(+2.07%)
Jun 23, 2021 182.87 183.55 181.12 182.37 823,953 +0.03(+0.02%)
Jun 22, 2021 182.33 183.03 180.98 182.34 566,740 -0.31(-0.17%)
Jun 21, 2021 180.54 184.07 180.22 182.65 1,145,910 +3.56(+1.99%)
Jun 18, 2021 177.37 180.65 176.43 179.09 2,030,481 -0.45(-0.25%)
Jun 17, 2021 182.38 182.38 178.65 179.54 1,739,587 -1.22(-0.68%)
Jun 16, 2021 185.31 185.31 180.68 180.77 1,273,027 -5.06(-2.72%)
Jun 15, 2021 186.78 187.01 184.97 185.83 874,961 -0.63(-0.34%)
Jun 14, 2021 186.37 186.81 184.57 186.46 873,410 -0.40(-0.21%)
Jun 11, 2021 188.34 188.99 185.78 186.86 1,059,291 -0.58(-0.31%)
Jun 10, 2021 190.83 190.87 187.08 187.44 1,136,396 -2.36(-1.24%)
Jun 09, 2021 191.25 191.25 189.11 189.80 794,419 -2.10(-1.10%)
Jun 08, 2021 192.05 192.05 189.18 191.90 796,723 -0.27(-0.14%)
Jun 07, 2021 195.18 195.18 191.33 192.17 1,166,132 -2.76(-1.41%)
Jun 04, 2021 194.94 195.38 193.65 194.93 542,936 +0.58(+0.30%)
Jun 03, 2021 194.44 195.27 192.38 194.35 910,693 -0.74(-0.38%)
Jun 02, 2021 197.76 198.23 194.71 195.09 789,461 -2.62(-1.32%)
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.