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 (%)
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%)
Jun 03, 2011 57.39 57.39 56.18 56.67 3,040,874 -2.25(-3.82%)
May 24, 2011 60.46 60.57 58.82 58.92 2,714,993 -1.43(-2.37%)
May 23, 2011 61.10 61.10 60.04 60.35 1,313,687 -1.61(-2.60%)
May 20, 2011 62.25 62.31 61.71 61.96 1,384,338 -0.39(-0.62%)
May 19, 2011 62.18 62.80 61.85 62.35 1,382,235 +0.39(+0.64%)
May 18, 2011 60.47 62.00 60.29 61.95 1,877,289 +1.69(+2.80%)
May 17, 2011 60.40 60.66 59.68 60.27 1,754,726 -0.26(-0.43%)
May 16, 2011 60.49 61.47 60.37 60.53 1,703,089 -0.35(-0.58%)
May 13, 2011 61.64 61.68 60.54 60.89 1,401,637 -0.61(-0.99%)
May 12, 2011 61.58 61.88 60.95 61.49 1,896,461 -0.21(-0.35%)
May 11, 2011 62.19 62.23 61.14 61.71 2,263,918 -0.46(-0.74%)
May 10, 2011 60.79 62.32 60.79 62.17 1,959,181 +1.47(+2.42%)
May 09, 2011 60.43 61.12 60.03 60.70 2,520,814 +0.20(+0.33%)
May 06, 2011 61.53 62.17 60.25 60.50 2,881,688 -0.34(-0.55%)
May 05, 2011 59.11 61.41 58.99 60.84 4,906,163 +1.41(+2.38%)
May 04, 2011 59.04 59.85 58.67 59.42 3,026,374 +0.54(+0.92%)
May 03, 2011 59.66 59.88 58.47 58.88 2,779,005 -0.84(-1.40%)
May 02, 2011 59.84 59.93 59.69 59.72 2,349,365 -0.01(-0.01%)
Apr 29, 2011 61.27 61.49 59.24 59.73 4,623,848 -1.56(-2.55%)
Apr 28, 2011 61.98 62.32 61.12 61.29 2,507,789 -0.63(-1.02%)
Apr 27, 2011 62.32 62.46 60.37 61.92 6,395,359 -1.62(-2.55%)
Apr 26, 2011 63.11 64.28 62.93 63.54 3,005,205 +0.57(+0.90%)
Apr 25, 2011 62.89 63.06 62.48 62.97 1,130,542 -0.16(-0.25%)
Apr 21, 2011 63.19 63.53 62.90 63.13 1,267,777 +0.16(+0.25%)
Apr 20, 2011 63.25 63.47 62.53 62.97 1,965,276 +0.49(+0.79%)
Apr 19, 2011 62.32 62.78 62.14 62.48 1,963,142 +0.30(+0.49%)
Apr 18, 2011 62.57 62.74 61.64 62.18 2,853,434 -1.16(-1.83%)
Apr 15, 2011 62.51 63.62 62.39 63.34 2,573,107 +0.95(+1.53%)
Apr 14, 2011 61.17 62.47 61.12 62.38 1,716,856 +0.81(+1.32%)
Apr 13, 2011 61.21 61.91 61.17 61.57 2,650,452 +0.76(+1.26%)
Apr 12, 2011 61.04 61.42 60.27 60.80 1,967,660 -0.72(-1.18%)
Apr 11, 2011 61.54 61.86 61.16 61.53 1,301,558 +0.11(+0.17%)
Apr 08, 2011 62.55 62.56 61.21 61.42 1,779,777 -0.72(-1.16%)
Apr 07, 2011 62.00 62.44 61.67 62.14 1,185,492 +0.11(+0.17%)
Apr 06, 2011 62.19 62.63 61.71 62.04 1,081,085 +0.04(+0.07%)
Apr 05, 2011 61.94 62.56 61.59 62.00 1,555,154 -0.20(-0.32%)
Apr 04, 2011 63.04 63.16 61.86 62.19 1,684,631 -0.85(-1.34%)
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.