Stanley Black & Decker (NY: SWK )

97.93 +0.87 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 136.45 136.87 133.62 134.97 1,035,401 -1.90(-1.39%)
Oct 30, 2019 137.10 137.32 134.93 136.87 681,284 -0.57(-0.42%)
Oct 29, 2019 135.00 137.76 135.00 137.44 967,943 +1.79(+1.32%)
Oct 28, 2019 134.99 136.89 133.76 135.65 1,409,803 +0.66(+0.49%)
Oct 25, 2019 130.04 136.01 129.76 134.99 1,100,580 +4.39(+3.36%)
Oct 24, 2019 133.83 134.87 130.17 130.60 1,936,863 -6.42(-4.69%)
Oct 23, 2019 135.04 137.24 134.51 137.02 1,936,297 +2.02(+1.50%)
Oct 22, 2019 134.08 135.97 132.77 135.00 1,114,875 +0.50(+0.37%)
Oct 21, 2019 134.46 135.44 133.49 134.50 882,491 +0.81(+0.61%)
Oct 18, 2019 132.17 134.56 131.92 133.69 1,163,256 +1.00(+0.75%)
Oct 17, 2019 132.53 134.20 131.87 132.69 921,257 +1.23(+0.94%)
Oct 16, 2019 132.50 133.22 131.27 131.46 950,230 -1.20(-0.91%)
Oct 15, 2019 131.11 134.12 130.50 132.66 777,055 +1.26(+0.96%)
Oct 14, 2019 130.61 132.25 130.18 131.40 1,084,456 +0.54(+0.41%)
Oct 11, 2019 127.50 132.39 127.47 130.87 1,726,440 +5.62(+4.49%)
Oct 10, 2019 123.70 125.76 123.17 125.25 908,285 +2.19(+1.78%)
Oct 09, 2019 122.18 123.70 121.24 123.05 834,346 +2.57(+2.13%)
Oct 08, 2019 122.16 122.26 120.10 120.49 1,294,581 -3.33(-2.69%)
Oct 07, 2019 125.30 126.03 123.82 123.82 1,086,553 -1.91(-1.52%)
Oct 04, 2019 123.06 125.87 122.14 125.73 974,332 +3.02(+2.46%)
Oct 03, 2019 121.38 122.74 119.15 122.71 774,651 +1.14(+0.94%)
Oct 02, 2019 122.65 122.86 119.92 121.56 1,133,992 -2.70(-2.17%)
Oct 01, 2019 129.59 130.38 124.21 124.27 805,483 -4.53(-3.52%)
Sep 30, 2019 127.69 129.30 127.69 128.80 828,336 +1.18(+0.92%)
Sep 27, 2019 127.78 128.28 126.38 127.62 761,638 +0.48(+0.38%)
Sep 26, 2019 127.04 127.90 126.40 127.14 688,070 +0.20(+0.16%)
Sep 25, 2019 123.71 127.02 122.89 126.93 1,143,162 +3.59(+2.91%)
Sep 24, 2019 125.69 126.17 122.90 123.34 1,265,474 -2.28(-1.82%)
Sep 23, 2019 124.84 126.37 124.55 125.62 1,098,713 -0.23(-0.18%)
Sep 20, 2019 128.19 128.94 125.15 125.86 1,308,453 -1.72(-1.35%)
Sep 19, 2019 128.25 128.91 126.80 127.58 614,028 -0.47(-0.37%)
Sep 18, 2019 127.25 128.41 126.58 128.05 677,795 -0.72(-0.56%)
Sep 17, 2019 127.38 128.92 126.51 128.77 792,364 +0.67(+0.52%)
Sep 16, 2019 129.27 129.99 127.75 128.10 968,600 -2.34(-1.79%)
Sep 13, 2019 132.53 133.36 130.37 130.44 1,261,362 -0.78(-0.59%)
Sep 12, 2019 130.78 134.88 130.22 131.22 1,427,495 -0.04(-0.03%)
Sep 11, 2019 131.52 131.77 129.44 131.26 1,566,844 -0.25(-0.19%)
Sep 10, 2019 127.42 131.51 127.42 131.51 1,535,987 +3.84(+3.01%)
Sep 09, 2019 123.62 127.92 123.08 127.67 1,665,249 +4.74(+3.85%)
Sep 06, 2019 122.31 123.30 121.64 122.93 1,002,474 +1.35(+1.11%)
Sep 05, 2019 117.47 122.05 117.47 121.58 1,415,298 +5.55(+4.78%)
Sep 04, 2019 116.17 117.07 115.71 116.03 737,661 +1.11(+0.97%)
Sep 03, 2019 117.28 117.43 113.83 114.92 1,060,370 -3.58(-3.02%)
Aug 30, 2019 119.44 120.42 118.42 118.50 1,011,556 +0.24(+0.20%)
Aug 29, 2019 117.43 118.67 116.45 118.26 1,136,904 +2.64(+2.28%)
Aug 28, 2019 113.69 115.74 113.33 115.62 1,078,805 +0.61(+0.53%)
Aug 27, 2019 117.62 117.77 114.96 115.01 908,020 -1.61(-1.38%)
Aug 26, 2019 117.90 118.39 115.61 116.62 1,212,747 +0.30(+0.26%)
Aug 23, 2019 121.74 121.97 115.50 116.32 1,640,866 -6.72(-5.47%)
Aug 22, 2019 123.68 124.13 122.73 123.05 868,154 +0.17(+0.14%)
Aug 21, 2019 122.36 123.19 121.98 122.88 1,032,527 +2.18(+1.81%)
Aug 20, 2019 120.98 121.12 119.80 120.70 898,796 -0.22(-0.18%)
Aug 19, 2019 120.81 121.39 120.30 120.92 855,653 +2.18(+1.84%)
Aug 16, 2019 117.51 119.09 117.33 118.73 1,009,156 +2.10(+1.80%)
Aug 15, 2019 117.02 117.86 115.28 116.63 926,024 +0.22(+0.19%)
Aug 14, 2019 118.94 119.29 116.25 116.41 750,474 -5.50(-4.51%)
Aug 13, 2019 118.97 124.62 117.89 121.91 1,010,040 +2.88(+2.42%)
Aug 12, 2019 121.01 121.01 118.59 119.04 615,373 -2.76(-2.27%)
Aug 09, 2019 122.98 123.19 120.61 121.80 602,067 -1.89(-1.53%)
Aug 08, 2019 122.98 123.97 122.74 123.69 1,268,450 +2.03(+1.67%)
Aug 07, 2019 120.42 122.02 118.50 121.65 1,412,867 -0.37(-0.31%)
Aug 06, 2019 121.63 122.19 119.56 122.03 885,417 +1.52(+1.26%)
Aug 05, 2019 121.67 122.45 119.12 120.51 1,073,794 -4.43(-3.54%)
Aug 02, 2019 125.41 125.58 124.09 124.94 922,937 -1.25(-0.99%)
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.