Stanley Black & Decker (NY: SWK )

192.22 USD +6.17 (+3.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 60.94 62.04 60.94 61.97 2,623,537 +1.10(+1.81%)
Oct 28, 2010 60.51 61.04 60.22 60.87 1,700,493 +0.82(+1.37%)
Oct 27, 2010 59.59 60.08 58.88 60.05 1,166,841 -0.75(-1.23%)
Oct 25, 2010 61.69 62.29 60.65 60.80 1,234,558 -0.31(-0.51%)
Oct 22, 2010 60.20 61.26 60.14 61.11 2,235,412 +0.97(+1.61%)
Oct 21, 2010 61.69 61.83 59.63 60.14 3,352,054 -1.18(-1.92%)
Oct 20, 2010 62.86 63.21 60.75 61.32 4,756,977 -1.04(-1.67%)
Oct 19, 2010 62.59 63.67 62.19 62.36 1,864,156 -1.18(-1.86%)
Oct 18, 2010 62.34 63.90 62.34 63.54 1,838,937 +1.41(+2.27%)
Oct 15, 2010 63.26 63.67 61.20 62.13 2,158,205 -0.86(-1.37%)
Oct 14, 2010 63.74 63.75 62.68 62.99 1,395,067 -0.78(-1.22%)
Oct 13, 2010 63.30 64.21 63.04 63.77 1,554,600 +0.80(+1.27%)
Oct 12, 2010 62.65 63.18 61.94 62.97 800,278 +0.24(+0.38%)
Oct 11, 2010 62.76 62.94 62.49 62.73 788,084 +0.03(+0.05%)
Oct 08, 2010 62.70 62.90 61.80 62.70 1,273,430 +0.80(+1.29%)
Oct 07, 2010 62.41 62.53 61.12 61.90 1,045,655 -0.24(-0.39%)
Oct 06, 2010 62.62 62.89 61.70 62.14 1,356,203 -0.50(-0.80%)
Oct 05, 2010 62.22 63.23 62.21 62.64 100 +0.68(+1.10%)
Oct 04, 2010 61.68 62.68 61.22 61.96 1,292,309 -0.06(-0.10%)
Oct 01, 2010 62.02 62.34 61.27 62.02 1,516,134 +0.74(+1.21%)
Sep 30, 2010 61.28 61.76 60.54 61.28 11,300 +0.53(+0.87%)
Sep 29, 2010 60.79 61.18 60.47 60.75 865,400 -0.48(-0.78%)
Sep 28, 2010 59.98 61.39 59.62 61.23 3,889 +1.26(+2.10%)
Sep 27, 2010 60.19 60.36 59.67 59.97 1,454,053 -0.54(-0.89%)
Sep 24, 2010 59.36 60.81 59.21 60.51 1,409,177 +2.01(+3.44%)
Sep 23, 2010 58.50 59.80 58.34 58.50 1,290,847 -1.53(-2.55%)
Sep 22, 2010 60.58 60.75 59.68 60.03 1,040,528 -0.41(-0.68%)
Sep 21, 2010 60.55 61.00 60.20 60.44 1,518,536 -0.21(-0.35%)
Sep 20, 2010 59.65 60.82 59.39 60.65 1,213,088 +1.06(+1.78%)
Sep 17, 2010 59.59 59.70 58.99 59.59 2,109,794 -0.91(-1.50%)
Sep 15, 2010 60.80 60.84 60.11 60.50 1,495,795 -0.47(-0.77%)
Sep 14, 2010 60.51 61.11 60.33 60.97 1,901,626 +0.15(+0.25%)
Sep 13, 2010 59.78 60.96 59.65 60.82 1,705,501 +1.53(+2.58%)
Sep 10, 2010 59.20 59.80 58.99 59.29 1,581,982 +0.33(+0.56%)
Sep 09, 2010 59.46 59.64 58.61 58.96 1,476,216 +0.38(+0.65%)
Sep 08, 2010 57.50 58.67 57.50 58.58 4,613 +1.13(+1.97%)
Sep 07, 2010 57.71 58.02 57.30 57.45 171 -0.71(-1.22%)
Sep 03, 2010 57.89 58.96 57.89 58.16 1,383,574 +0.81(+1.41%)
Sep 02, 2010 57.09 57.70 56.97 57.35 7,098 +0.60(+1.06%)
Sep 01, 2010 54.35 56.75 54.16 56.75 2,421,389 +3.20(+5.98%)
Aug 31, 2010 53.49 54.05 52.75 53.55 14,700 +0.10(+0.19%)
Aug 30, 2010 54.36 54.78 53.41 53.45 675,607 -0.51(-0.95%)
Aug 27, 2010 54.51 53.96 52.80 53.96 918,980 +0.11(+0.20%)
Aug 26, 2010 53.85 54.55 53.08 53.85 100 +0.19(+0.35%)
Aug 25, 2010 52.89 53.86 52.32 53.66 1,315,534 +0.27(+0.51%)
Aug 24, 2010 53.67 54.00 52.45 53.39 11,600 -1.12(-2.05%)
Aug 23, 2010 55.44 55.67 54.38 54.51 660,802 -0.54(-0.98%)
Aug 20, 2010 54.64 55.22 54.50 55.05 1,096,672 -0.14(-0.25%)
Aug 19, 2010 56.84 56.87 54.97 55.19 8,866 -1.94(-3.40%)
Aug 18, 2010 57.15 57.30 56.45 57.13 1,107,997 +0.00(+0.00%)
Aug 17, 2010 54.79 57.27 54.79 57.13 7,185 +2.01(+3.65%)
Aug 16, 2010 54.46 55.30 54.12 55.12 1,097,639 +0.19(+0.35%)
Aug 13, 2010 54.93 55.51 54.32 54.93 1,238,525 +0.11(+0.20%)
Aug 12, 2010 54.31 54.99 54.15 54.82 1,316,982 -0.43(-0.78%)
Aug 11, 2010 56.73 56.79 54.93 55.25 7,464 -2.48(-4.30%)
Aug 10, 2010 57.34 58.17 56.84 57.73 1,330,548 -0.34(-0.59%)
Aug 09, 2010 58.28 58.57 57.81 58.07 1,275,971 +0.19(+0.33%)
Aug 06, 2010 57.88 58.29 57.01 57.88 1,390,414 -0.06(-0.10%)
Aug 05, 2010 58.15 58.34 57.73 57.94 1,214,519 -0.56(-0.96%)
Aug 04, 2010 58.60 59.40 58.37 58.50 1,870,511 +0.02(+0.03%)
Aug 03, 2010 58.55 58.98 58.22 58.48 1,234,892 -0.57(-0.97%)
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.