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, 2020 147.46 150.05 146.36 147.43 973,383 +0.65(+0.45%)
Sep 29, 2020 149.25 149.54 146.28 146.77 1,017,560 -2.35(-1.58%)
Sep 28, 2020 147.73 150.35 147.06 149.13 1,256,767 +3.76(+2.59%)
Sep 25, 2020 141.90 146.57 141.75 145.37 787,080 +2.46(+1.72%)
Sep 24, 2020 142.13 145.22 140.88 142.90 878,939 +0.45(+0.32%)
Sep 23, 2020 143.56 145.54 142.16 142.45 1,084,452 -0.67(-0.47%)
Sep 22, 2020 140.74 143.20 139.89 143.12 787,542 +2.75(+1.96%)
Sep 21, 2020 141.87 142.57 138.33 140.37 1,400,706 -5.36(-3.68%)
Sep 18, 2020 148.79 149.85 145.26 145.73 2,491,726 -3.56(-2.39%)
Sep 17, 2020 147.91 151.86 146.24 149.29 1,116,636 -1.01(-0.67%)
Sep 16, 2020 148.76 152.11 147.90 150.30 918,106 +2.29(+1.55%)
Sep 15, 2020 148.27 149.75 147.32 148.01 771,147 +0.45(+0.30%)
Sep 14, 2020 146.89 148.80 146.44 147.56 920,477 +3.03(+2.10%)
Sep 11, 2020 143.04 145.82 142.53 144.53 713,147 +1.61(+1.13%)
Sep 10, 2020 143.78 146.35 142.38 142.92 908,891 -0.33(-0.23%)
Sep 09, 2020 142.34 145.12 142.34 143.25 1,060,617 +1.82(+1.29%)
Sep 08, 2020 143.94 144.65 140.87 141.43 1,070,410 -4.12(-2.83%)
Sep 04, 2020 148.09 148.74 143.53 145.55 719,088 -0.36(-0.25%)
Sep 03, 2020 151.40 151.56 144.52 145.91 1,022,092 -5.20(-3.44%)
Sep 02, 2020 150.51 152.93 149.99 151.11 1,236,426 +0.83(+0.55%)
Sep 01, 2020 145.78 150.75 145.71 150.28 1,272,078 +3.67(+2.50%)
Aug 31, 2020 149.84 149.84 146.46 146.61 1,065,917 -3.20(-2.14%)
Aug 28, 2020 146.38 149.86 145.87 149.81 1,634,985 +5.47(+3.79%)
Aug 27, 2020 145.83 146.37 144.25 144.34 503,057 -0.20(-0.14%)
Aug 26, 2020 144.26 145.20 143.49 144.54 740,613 -0.01(-0.01%)
Aug 25, 2020 146.03 146.32 143.52 144.55 590,434 -0.60(-0.41%)
Aug 24, 2020 144.95 145.75 144.28 145.15 844,531 +1.08(+0.75%)
Aug 21, 2020 143.14 144.62 142.73 144.07 630,769 +0.93(+0.65%)
Aug 20, 2020 142.31 143.50 141.44 143.14 857,531 -0.74(-0.52%)
Aug 19, 2020 144.91 145.53 143.49 143.88 663,726 -0.86(-0.59%)
Aug 18, 2020 144.64 146.58 144.41 144.74 1,047,790 +0.14(+0.09%)
Aug 17, 2020 143.91 144.98 143.38 144.60 758,224 +0.90(+0.62%)
Aug 14, 2020 142.95 144.80 142.12 143.71 767,994 +0.34(+0.24%)
Aug 13, 2020 143.95 145.01 143.29 143.37 1,007,508 -1.76(-1.21%)
Aug 12, 2020 147.25 147.51 144.16 145.12 929,360 -0.97(-0.66%)
Aug 11, 2020 146.24 148.65 145.39 146.09 1,800,547 +1.30(+0.90%)
Aug 10, 2020 142.55 145.48 142.12 144.79 1,769,669 +2.45(+1.72%)
Aug 07, 2020 140.45 142.41 139.68 142.33 845,888 +2.01(+1.43%)
Aug 06, 2020 141.72 142.51 140.06 140.32 772,483 -2.05(-1.44%)
Aug 05, 2020 140.88 142.91 140.66 142.37 1,004,798 +2.40(+1.71%)
Aug 04, 2020 139.24 141.16 139.00 139.97 1,071,488 +0.23(+0.16%)
Aug 03, 2020 139.63 141.04 138.48 139.75 978,469 +0.98(+0.70%)
Jul 31, 2020 139.38 139.79 134.75 138.77 1,722,049 -1.03(-0.74%)
Jul 30, 2020 139.46 142.22 136.22 139.80 1,272,311 -1.47(-1.04%)
Jul 29, 2020 138.72 141.41 138.72 141.27 1,662,781 +3.05(+2.21%)
Jul 28, 2020 141.53 141.79 137.85 138.22 1,644,825 -4.44(-3.11%)
Jul 27, 2020 138.27 143.31 137.19 142.65 1,273,988 +4.25(+3.07%)
Jul 24, 2020 138.21 138.86 136.30 138.40 1,591,343 +0.50(+0.36%)
Jul 23, 2020 138.41 139.61 136.88 137.90 1,213,695 +0.05(+0.03%)
Jul 22, 2020 139.11 140.45 137.44 137.85 1,203,148 -1.34(-0.96%)
Jul 21, 2020 139.14 140.08 137.68 139.19 918,904 +1.43(+1.04%)
Jul 20, 2020 137.84 138.48 136.22 137.76 841,995 -1.04(-0.75%)
Jul 17, 2020 139.35 139.68 138.06 138.80 668,225 +0.49(+0.35%)
Jul 16, 2020 136.73 138.91 134.97 138.31 1,021,419 +1.19(+0.86%)
Jul 15, 2020 135.86 138.40 134.56 137.13 1,541,025 +4.60(+3.47%)
Jul 14, 2020 127.89 133.01 126.61 132.53 1,249,746 +3.97(+3.09%)
Jul 13, 2020 127.99 131.91 127.14 128.56 1,282,754 +1.92(+1.52%)
Jul 10, 2020 124.61 126.78 124.10 126.64 717,170 +2.61(+2.10%)
Jul 09, 2020 125.78 126.43 122.33 124.03 951,214 -2.03(-1.61%)
Jul 08, 2020 126.20 126.54 124.10 126.06 806,290 +0.35(+0.28%)
Jul 07, 2020 126.09 126.72 124.87 125.71 902,884 -1.99(-1.56%)
Jul 06, 2020 128.02 128.69 126.23 127.70 980,060 +2.67(+2.14%)
Jul 02, 2020 124.90 128.48 123.83 125.03 1,077,689 +2.29(+1.87%)
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.