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 (%)
Sep 30, 2010 50.38 50.77 49.77 50.38 13,744 +0.43(+0.87%)
Sep 29, 2010 49.98 50.30 49.71 49.94 1,052,646 -0.39(-0.78%)
Sep 28, 2010 49.31 50.47 49.01 50.34 4,730 +1.04(+2.10%)
Sep 27, 2010 49.48 49.62 49.06 49.30 1,768,666 -0.44(-0.89%)
Sep 24, 2010 48.80 49.99 48.68 49.75 1,714,080 +1.65(+3.44%)
Sep 23, 2010 48.09 49.16 47.96 48.09 1,570,147 -1.26(-2.55%)
Sep 22, 2010 49.80 49.94 49.06 49.35 1,265,666 -0.34(-0.68%)
Sep 21, 2010 49.78 50.15 49.49 49.69 1,847,101 -0.17(-0.35%)
Sep 20, 2010 49.04 50.00 48.83 49.86 1,475,563 +0.87(+1.78%)
Sep 17, 2010 48.99 49.08 48.49 48.99 2,566,289 -0.75(-1.50%)
Sep 15, 2010 49.98 50.02 49.42 49.74 1,819,439 -0.39(-0.77%)
Sep 14, 2010 49.75 50.24 49.60 50.12 2,313,080 +0.12(+0.25%)
Sep 13, 2010 49.15 50.12 49.04 50.00 2,074,519 +1.26(+2.58%)
Sep 10, 2010 48.67 49.17 48.50 48.74 1,924,275 +0.27(+0.56%)
Sep 09, 2010 48.88 49.03 48.18 48.47 1,795,624 +0.31(+0.65%)
Sep 08, 2010 47.27 48.23 47.27 48.16 5,611 +0.93(+1.97%)
Sep 07, 2010 47.44 47.70 47.11 47.23 207 -0.58(-1.22%)
Sep 03, 2010 47.59 48.47 47.59 47.81 1,682,937 +0.67(+1.41%)
Sep 02, 2010 46.93 47.44 46.83 47.15 8,633 +0.49(+1.06%)
Sep 01, 2010 44.68 46.66 44.53 46.66 2,945,304 +2.63(+5.98%)
Aug 31, 2010 43.98 44.44 43.37 44.02 17,880 +0.08(+0.19%)
Aug 30, 2010 44.69 45.04 43.91 43.94 821,787 -0.42(-0.95%)
Aug 27, 2010 44.81 44.36 43.41 44.36 1,117,819 +0.09(+0.20%)
Aug 26, 2010 44.27 44.85 43.64 44.27 121 +0.16(+0.35%)
Aug 25, 2010 43.48 44.28 43.01 44.11 1,600,175 +0.22(+0.51%)
Aug 24, 2010 44.12 44.39 43.12 43.89 14,109 -0.92(-2.05%)
Aug 23, 2010 45.58 45.77 44.71 44.81 803,779 -0.44(-0.98%)
Aug 20, 2010 44.92 45.40 44.81 45.26 1,333,958 -0.12(-0.25%)
Aug 19, 2010 46.73 46.75 45.19 45.37 10,784 -1.59(-3.40%)
Aug 18, 2010 46.98 47.11 46.41 46.97 1,347,734 +0.00(+0.00%)
Aug 17, 2010 45.04 47.08 45.04 46.97 8,739 +1.65(+3.65%)
Aug 16, 2010 44.77 45.46 44.49 45.32 1,335,134 +0.16(+0.35%)
Aug 13, 2010 45.16 45.64 44.66 45.16 1,506,504 +0.09(+0.20%)
Aug 12, 2010 44.65 45.21 44.52 45.07 1,601,937 -0.35(-0.78%)
Aug 11, 2010 46.64 46.69 45.16 45.42 9,078 -2.04(-4.30%)
Aug 10, 2010 47.14 47.82 46.73 47.46 1,618,438 -0.28(-0.59%)
Aug 09, 2010 47.91 48.15 47.53 47.74 1,552,052 +0.16(+0.33%)
Aug 06, 2010 47.58 47.92 46.87 47.58 1,691,257 -0.05(-0.10%)
Aug 05, 2010 47.81 47.96 47.46 47.63 1,477,304 -0.46(-0.96%)
Aug 04, 2010 48.18 48.83 47.99 48.09 2,275,233 +0.02(+0.03%)
Aug 03, 2010 48.13 48.49 47.86 48.08 1,502,085 -0.47(-0.97%)
Aug 02, 2010 48.55 48.69 48.03 48.55 2,490,987 +0.85(+1.78%)
Jul 30, 2010 47.70 47.94 44.97 47.70 2,867,869 +0.65(+1.38%)
Jul 29, 2010 46.55 47.34 46.44 47.05 8,586 +0.35(+0.74%)
Jul 28, 2010 46.70 46.87 45.78 46.70 155 +0.00(+0.00%)
Jul 27, 2010 46.70 48.18 46.56 46.70 41,478 -1.24(-2.59%)
Jul 26, 2010 47.26 48.09 47.01 47.95 2,206,129 +0.80(+1.69%)
Jul 23, 2010 46.14 47.63 45.64 47.15 3,565,159 +0.91(+1.97%)
Jul 22, 2010 44.65 46.26 44.44 46.24 30,689 +2.15(+4.87%)
Jul 21, 2010 45.55 46.04 43.41 44.09 5,669,518 +0.83(+1.92%)
Jul 20, 2010 43.26 43.29 41.73 43.26 2,967,071 +0.73(+1.72%)
Jul 19, 2010 42.13 42.69 41.93 42.53 1,447,310 +0.55(+1.31%)
Jul 16, 2010 41.98 43.67 41.74 41.98 2,537,833 -1.59(-3.66%)
Jul 15, 2010 44.11 44.11 42.72 43.57 3,281,753 -0.59(-1.34%)
Jul 14, 2010 44.16 44.39 43.68 44.16 16,019 -0.25(-0.57%)
Jul 13, 2010 43.57 44.68 43.27 44.42 6,912 +1.45(+3.37%)
Jul 12, 2010 42.60 43.08 42.50 42.97 1,604,903 +0.14(+0.33%)
Jul 09, 2010 42.83 42.88 42.13 42.83 1,027,938 +0.58(+1.36%)
Jul 08, 2010 43.08 43.11 41.57 42.26 45,193 -0.30(-0.70%)
Jul 07, 2010 40.81 42.56 40.81 42.55 2,076,266 +1.76(+4.31%)
Jul 06, 2010 41.16 41.72 40.29 40.79 215 +0.03(+0.08%)
Jul 02, 2010 40.76 41.49 40.53 40.76 1,859,031 -0.44(-1.08%)
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.