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 (%)
Oct 31, 2011 53.88 53.92 52.42 52.44 2,319,858 -2.33(-4.26%)
Oct 28, 2011 53.69 54.89 53.57 54.77 1,910,842 +0.77(+1.43%)
Oct 27, 2011 53.19 54.89 52.98 54.00 3,029,230 +2.22(+4.28%)
Oct 26, 2011 50.77 52.20 50.08 51.78 2,462,047 +1.70(+3.39%)
Oct 25, 2011 51.07 51.35 49.90 50.08 1,752,430 -1.53(-2.96%)
Oct 24, 2011 51.12 52.03 50.98 51.61 2,161,517 +0.48(+0.93%)
Oct 21, 2011 50.44 52.05 50.24 51.13 2,954,022 +1.52(+3.06%)
Oct 20, 2011 49.05 49.85 48.33 49.61 2,195,709 +0.50(+1.02%)
Oct 19, 2011 49.89 50.45 48.83 49.11 2,719,670 -0.98(-1.95%)
Oct 18, 2011 47.04 50.90 46.23 50.09 4,627,883 +3.94(+8.54%)
Oct 17, 2011 47.49 47.92 45.89 46.15 1,999,995 -1.54(-3.22%)
Oct 14, 2011 47.68 47.90 46.67 47.68 1,590,052 +0.88(+1.88%)
Oct 13, 2011 47.31 47.53 45.92 46.80 1,172,235 -0.79(-1.66%)
Oct 12, 2011 46.50 48.03 46.18 47.59 1,802,107 +1.63(+3.56%)
Oct 11, 2011 45.73 46.32 45.47 45.96 1,103,114 -0.07(-0.14%)
Oct 10, 2011 45.08 46.05 45.03 46.02 1,198,836 +2.06(+4.69%)
Oct 07, 2011 45.57 45.66 43.70 43.96 2,161,977 -1.40(-3.08%)
Oct 06, 2011 44.34 45.40 44.34 45.36 1,720,830 +1.24(+2.81%)
Oct 05, 2011 42.93 44.42 42.75 44.12 2,933,815 +1.22(+2.83%)
Oct 04, 2011 39.10 42.92 38.66 42.90 3,271,570 +3.28(+8.27%)
Oct 03, 2011 40.46 41.30 39.61 39.63 3,219,348 -0.70(-1.73%)
Sep 30, 2011 41.55 41.56 40.09 40.33 3,598,636 -2.09(-4.92%)
Sep 29, 2011 43.07 43.37 41.47 42.41 2,488,266 +0.16(+0.37%)
Sep 28, 2011 43.70 43.90 42.16 42.26 1,900,782 -1.45(-3.31%)
Sep 27, 2011 43.48 45.06 43.21 43.70 3,975,909 +1.16(+2.72%)
Sep 26, 2011 42.02 42.64 40.98 42.54 2,873,659 +1.04(+2.51%)
Sep 23, 2011 39.24 41.58 38.82 41.50 3,677,636 +2.22(+5.64%)
Sep 22, 2011 40.34 40.91 39.18 39.28 4,336,404 -2.53(-6.05%)
Sep 21, 2011 44.34 44.56 41.76 41.81 3,133,232 -2.50(-5.63%)
Sep 20, 2011 45.73 45.78 44.28 44.31 1,632,401 -1.13(-2.48%)
Sep 19, 2011 45.66 45.92 44.83 45.43 2,126,782 -1.16(-2.49%)
Sep 16, 2011 47.14 47.36 46.37 46.59 2,175,187 -0.24(-0.51%)
Sep 15, 2011 47.22 47.33 46.28 46.83 1,786,580 +0.11(+0.25%)
Sep 14, 2011 45.34 47.36 44.30 46.71 2,866,848 +1.59(+3.53%)
Sep 13, 2011 44.37 45.38 44.32 45.12 2,325,105 +0.76(+1.70%)
Sep 12, 2011 44.99 45.11 43.31 44.37 3,536,665 -0.73(-1.62%)
Sep 09, 2011 46.54 47.07 44.93 45.10 3,615,555 -1.88(-4.00%)
Sep 08, 2011 47.98 48.28 46.49 46.98 4,124,622 -1.53(-3.15%)
Sep 07, 2011 48.03 48.66 47.91 48.51 3,251,510 +1.22(+2.57%)
Sep 06, 2011 46.14 47.40 46.01 47.29 1,502,774 -0.44(-0.93%)
Sep 02, 2011 48.48 48.82 47.63 47.73 1,512,448 -1.84(-3.71%)
Sep 01, 2011 50.74 51.36 49.52 49.57 1,874,975 -1.33(-2.61%)
Aug 31, 2011 50.92 51.89 50.51 50.90 1,791,655 -0.07(-0.13%)
Aug 30, 2011 50.40 51.36 50.01 50.97 1,805,211 +0.05(+0.10%)
Aug 29, 2011 49.90 51.06 49.77 50.92 2,148,299 +1.77(+3.59%)
Aug 26, 2011 47.40 49.39 46.61 49.15 1,986,011 +1.38(+2.89%)
Aug 25, 2011 49.19 49.48 47.54 47.77 1,313,727 -1.22(-2.48%)
Aug 24, 2011 48.10 49.10 47.69 48.99 1,578,742 +0.72(+1.50%)
Aug 23, 2011 46.27 48.30 45.85 48.27 1,637,680 +2.28(+4.97%)
Aug 22, 2011 47.18 47.35 45.84 45.98 2,022,612 -0.11(-0.23%)
Aug 19, 2011 46.00 47.96 45.89 46.09 1,914,977 -0.52(-1.11%)
Aug 18, 2011 48.24 48.58 46.26 46.61 2,270,962 -3.26(-6.54%)
Aug 17, 2011 50.57 50.91 49.72 49.87 2,474,604 -0.25(-0.49%)
Aug 16, 2011 50.82 51.50 49.38 50.11 2,599,013 -1.50(-2.91%)
Aug 15, 2011 50.80 51.77 50.72 51.62 2,422,212 +1.31(+2.60%)
Aug 12, 2011 49.62 50.56 49.27 50.31 2,405,427 +1.13(+2.29%)
Aug 11, 2011 46.93 49.84 46.62 49.19 2,173,073 +2.78(+6.00%)
Aug 10, 2011 47.40 48.10 46.28 46.40 3,315,080 -2.70(-5.50%)
Aug 09, 2011 49.36 49.22 45.83 49.10 3,901,885 +3.04(+6.60%)
Aug 08, 2011 49.36 50.16 46.07 46.07 4,044,721 -4.52(-8.93%)
Aug 05, 2011 51.80 52.01 49.31 50.58 3,084,023 -0.44(-0.85%)
Aug 04, 2011 52.30 52.84 51.00 51.02 4,517,297 -2.11(-3.97%)
Aug 03, 2011 52.15 53.41 50.86 53.13 4,043,169 +1.08(+2.08%)
Aug 02, 2011 53.28 53.78 52.04 52.04 2,939,442 -1.69(-3.15%)
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.