Stanley Black & Decker (NY: SWK )

97.03 -0.03 (-0.04%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 181.43 183.12 179.38 180.87 1,569,088 -0.68(-0.37%)
Jul 29, 2021 180.92 182.01 179.41 181.55 1,331,848 +2.16(+1.20%)
Jul 28, 2021 185.63 185.73 179.10 179.39 1,557,045 -5.66(-3.06%)
Jul 27, 2021 183.35 185.49 180.82 185.05 1,612,715 -4.01(-2.12%)
Jul 26, 2021 188.92 189.91 187.12 189.06 1,056,356 +1.64(+0.88%)
Jul 23, 2021 186.87 188.33 186.13 187.42 851,335 +1.76(+0.95%)
Jul 22, 2021 188.37 188.74 185.10 185.66 929,601 -1.83(-0.97%)
Jul 21, 2021 188.16 190.03 187.00 187.49 632,350 +0.29(+0.16%)
Jul 20, 2021 184.03 187.82 183.71 187.19 1,063,997 +3.30(+1.79%)
Jul 19, 2021 183.73 184.46 180.76 183.90 931,641 -2.48(-1.33%)
Jul 16, 2021 190.29 190.74 185.93 186.38 608,910 -3.47(-1.83%)
Jul 15, 2021 188.16 191.10 187.81 189.84 571,640 +0.80(+0.42%)
Jul 14, 2021 190.19 190.85 187.65 189.05 761,433 -1.01(-0.53%)
Jul 13, 2021 192.75 193.60 189.38 190.06 1,273,839 -2.17(-1.13%)
Jul 12, 2021 191.41 192.63 190.92 192.23 1,039,838 +0.83(+0.43%)
Jul 09, 2021 190.78 192.66 189.94 191.41 953,725 +2.83(+1.50%)
Jul 08, 2021 188.91 190.06 186.99 188.58 751,920 -3.05(-1.59%)
Jul 07, 2021 188.37 191.84 188.37 191.62 1,043,809 +2.56(+1.35%)
Jul 06, 2021 190.92 191.36 187.32 189.06 824,226 -1.81(-0.95%)
Jul 02, 2021 189.93 191.62 188.84 190.87 872,399 +1.39(+0.73%)
Jul 01, 2021 189.43 190.11 188.42 189.49 633,886 +1.33(+0.71%)
Jun 30, 2021 187.16 188.45 186.70 188.16 741,951 +0.55(+0.29%)
Jun 29, 2021 188.25 189.39 187.28 187.60 674,495 -0.41(-0.22%)
Jun 28, 2021 187.87 188.59 186.09 188.02 1,065,341 +0.02(+0.01%)
Jun 25, 2021 186.94 189.40 186.58 188.00 1,647,317 +2.05(+1.10%)
Jun 24, 2021 183.81 186.54 182.89 185.95 1,591,885 +3.77(+2.07%)
Jun 23, 2021 182.69 183.36 180.93 182.18 824,791 +0.03(+0.01%)
Jun 22, 2021 182.14 182.85 180.79 182.15 567,317 -0.31(-0.17%)
Jun 21, 2021 180.35 183.89 180.03 182.47 1,147,076 +3.55(+1.99%)
Jun 18, 2021 177.19 180.46 176.25 178.91 2,032,547 -0.45(-0.25%)
Jun 17, 2021 182.20 182.20 178.46 179.36 1,741,357 -1.22(-0.68%)
Jun 16, 2021 185.13 185.13 180.50 180.58 1,274,322 -5.06(-2.72%)
Jun 15, 2021 186.59 186.82 184.79 185.64 875,852 -0.63(-0.34%)
Jun 14, 2021 186.18 186.62 184.38 186.27 874,299 -0.40(-0.21%)
Jun 11, 2021 188.15 188.80 185.59 186.67 1,060,369 -0.58(-0.31%)
Jun 10, 2021 190.63 190.67 186.89 187.25 1,137,552 -2.36(-1.24%)
Jun 09, 2021 191.06 191.06 188.92 189.61 795,228 -2.10(-1.10%)
Jun 08, 2021 191.85 191.85 188.99 191.71 797,534 -0.27(-0.14%)
Jun 07, 2021 194.99 194.99 191.13 191.97 1,167,319 -2.75(-1.41%)
Jun 04, 2021 194.75 195.19 193.46 194.73 543,489 +0.58(+0.30%)
Jun 03, 2021 194.24 195.07 192.18 194.15 911,620 -0.74(-0.38%)
Jun 02, 2021 197.56 198.03 194.51 194.89 790,265 -2.62(-1.33%)
Jun 01, 2021 200.31 200.89 196.59 197.51 875,165 -0.83(-0.42%)
May 28, 2021 197.12 198.72 196.29 198.34 937,961 +2.21(+1.13%)
May 27, 2021 196.53 196.64 195.36 196.13 1,306,126 +1.59(+0.82%)
May 26, 2021 194.54 195.90 193.96 194.54 1,055,356 +0.41(+0.21%)
May 25, 2021 194.28 195.96 194.06 194.12 1,291,269 +0.55(+0.28%)
May 24, 2021 194.23 194.67 192.16 193.57 1,444,912 +1.35(+0.70%)
May 21, 2021 192.10 194.67 191.97 192.22 1,052,051 +0.82(+0.43%)
May 20, 2021 192.12 192.66 190.15 191.40 1,211,226 +0.57(+0.30%)
May 19, 2021 191.58 191.99 188.61 190.83 1,265,452 -3.00(-1.55%)
May 18, 2021 197.18 197.69 193.52 193.83 1,003,578 -2.71(-1.38%)
May 17, 2021 197.61 198.11 195.60 196.54 796,073 -1.08(-0.55%)
May 14, 2021 198.62 199.89 197.34 197.62 991,653 -0.08(-0.04%)
May 13, 2021 193.08 198.34 192.72 197.70 1,653,416 +5.68(+2.96%)
May 12, 2021 198.27 199.01 191.86 192.02 1,536,041 -7.14(-3.58%)
May 11, 2021 200.34 201.27 196.01 199.16 1,105,660 -2.74(-1.36%)
May 10, 2021 202.18 205.84 201.49 201.90 1,701,438 +0.91(+0.46%)
May 07, 2021 198.89 201.59 197.53 200.99 1,418,252 +2.10(+1.05%)
May 06, 2021 195.78 199.16 195.78 198.89 1,444,852 +3.92(+2.01%)
May 05, 2021 194.52 199.23 192.46 194.97 1,686,018 +2.19(+1.13%)
May 04, 2021 192.53 195.34 191.59 192.78 2,081,670 +0.14(+0.07%)
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.