Stanley Black & Decker (NY: SWK )

182.06 USD +5.42 (+3.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 178.62 179.03 173.17 173.49 1,538,500 -6.53(-3.63%)
Jan 28, 2021 179.90 183.11 175.88 180.02 2,631,995 +6.67(+3.85%)
Jan 27, 2021 173.66 175.31 169.50 173.35 1,994,376 -3.27(-1.85%)
Jan 26, 2021 176.49 178.20 174.37 176.62 945,136 +1.63(+0.93%)
Jan 25, 2021 174.74 177.36 173.50 174.99 1,113,822 -0.22(-0.13%)
Jan 22, 2021 176.53 177.33 174.30 175.21 1,252,600 -1.80(-1.02%)
Jan 21, 2021 175.71 178.33 175.10 177.01 1,380,851 +0.95(+0.54%)
Jan 20, 2021 177.26 177.87 174.41 176.06 1,115,063 -0.50(-0.28%)
Jan 19, 2021 174.03 177.79 173.15 176.56 1,531,713 +3.93(+2.28%)
Jan 15, 2021 172.83 173.87 168.77 172.63 1,255,100 -0.54(-0.31%)
Jan 14, 2021 174.79 175.89 171.36 173.17 1,505,162 -0.26(-0.15%)
Jan 13, 2021 175.91 177.37 172.52 173.43 2,085,470 -3.04(-1.72%)
Jan 12, 2021 176.12 179.51 175.57 176.47 1,191,431 +0.12(+0.07%)
Jan 11, 2021 174.09 177.00 174.09 176.35 698,932 -0.38(-0.22%)
Jan 08, 2021 177.91 178.76 173.89 176.73 907,000 -0.69(-0.39%)
Jan 07, 2021 177.27 178.26 174.49 177.42 1,054,461 +1.18(+0.67%)
Jan 06, 2021 171.15 178.43 171.15 176.24 1,303,293 +6.11(+3.59%)
Jan 05, 2021 169.86 171.84 168.73 170.13 1,405,239 +0.78(+0.46%)
Jan 04, 2021 169.84 175.41 167.65 169.35 2,230,144 -9.21(-5.16%)
Dec 31, 2020 178.56 178.56 178.56 509,309 +0.26(+0.15%)
Dec 30, 2020 176.25 178.89 176.25 178.30 509,309 +2.03(+1.15%)
Dec 29, 2020 178.15 178.15 174.35 176.27 722,455 -1.02(-0.58%)
Dec 28, 2020 181.07 181.40 176.69 177.29 486,771 -2.63(-1.46%)
Dec 24, 2020 178.64 180.17 177.53 179.92 243,100 +2.02(+1.14%)
Dec 23, 2020 179.03 180.30 177.21 177.90 647,919 -1.12(-0.63%)
Dec 22, 2020 180.70 180.97 178.47 179.02 610,848 -1.48(-0.82%)
Dec 21, 2020 178.46 181.88 177.26 180.50 766,884 -1.02(-0.56%)
Dec 18, 2020 182.50 183.66 179.11 181.52 1,501,100 -0.57(-0.31%)
Dec 17, 2020 182.00 183.94 180.08 182.09 1,752,286 +2.65(+1.48%)
Dec 16, 2020 181.05 185.31 179.03 179.44 3,134,886 +3.11(+1.76%)
Dec 15, 2020 172.14 176.55 171.71 176.33 1,159,272 +5.93(+3.48%)
Dec 14, 2020 176.88 177.04 170.30 170.40 1,189,980 -4.80(-2.74%)
Dec 11, 2020 175.70 177.33 173.61 175.20 878,900 -2.44(-1.37%)
Dec 10, 2020 176.83 178.75 174.41 177.64 1,201,708 -0.65(-0.36%)
Dec 09, 2020 178.62 179.30 176.99 178.29 820,901 +1.07(+0.60%)
Dec 08, 2020 177.07 177.93 175.29 177.22 856,236 -1.23(-0.69%)
Dec 07, 2020 179.70 180.00 176.51 178.45 1,407,094 -2.40(-1.33%)
Dec 04, 2020 180.43 181.85 178.38 180.85 1,163,300 +1.83(+1.02%)
Dec 03, 2020 178.14 182.23 177.46 179.02 1,406,805 +0.40(+0.22%)
Dec 02, 2020 179.80 180.65 177.94 178.62 877,884 -3.30(-1.81%)
Dec 01, 2020 187.64 188.63 181.90 181.92 1,118,442 -2.39(-1.30%)
Nov 30, 2020 186.63 187.53 182.82 184.31 1,109,709 -3.40(-1.81%)
Nov 27, 2020 187.10 188.93 186.77 187.71 293,800 +1.31(+0.70%)
Nov 25, 2020 189.62 190.06 186.07 186.40 1,185,300 -4.34(-2.28%)
Nov 24, 2020 192.50 195.00 190.09 190.74 1,150,387 -0.20(-0.10%)
Nov 23, 2020 187.11 191.50 187.00 190.94 879,560 +4.98(+2.68%)
Nov 20, 2020 186.37 187.27 185.00 185.96 861,700 -0.55(-0.29%)
Nov 19, 2020 183.74 186.68 182.82 186.51 694,860 +2.24(+1.22%)
Nov 18, 2020 185.58 186.79 184.20 184.27 788,397 -0.26(-0.14%)
Nov 17, 2020 184.84 185.60 180.81 184.53 818,557 -1.51(-0.81%)
Nov 16, 2020 184.44 186.10 182.65 186.04 737,283 +4.64(+2.56%)
Nov 13, 2020 178.82 182.17 178.82 181.40 626,800 +3.68(+2.07%)
Nov 12, 2020 180.21 181.47 175.95 177.72 672,484 -3.17(-1.75%)
Nov 11, 2020 179.59 181.33 175.85 180.89 1,343,859 +2.10(+1.17%)
Nov 10, 2020 177.27 180.61 175.98 178.79 1,008,642 +1.38(+0.78%)
Nov 09, 2020 189.10 190.62 176.97 177.41 1,719,061 -1.44(-0.81%)
Nov 06, 2020 177.76 179.90 175.80 178.85 787,900 +1.02(+0.57%)
Nov 05, 2020 178.00 180.80 177.51 177.83 781,388 +2.23(+1.27%)
Nov 04, 2020 172.86 177.59 169.00 175.60 1,356,531 +1.97(+1.13%)
Nov 03, 2020 171.75 174.81 171.37 173.63 954,644 +4.92(+2.92%)
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.