Stanley Black & Decker (NY: SWK )

88.13 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 88.50 88.82 87.10 88.13 1,608,437 -0.02(-0.02%)
Mar 15, 2024 88.46 89.86 87.97 88.15 2,334,491 -1.44(-1.61%)
Mar 14, 2024 91.83 92.03 88.60 89.59 1,876,244 -2.53(-2.75%)
Mar 13, 2024 91.43 92.68 91.28 92.12 1,581,965 +0.73(+0.80%)
Mar 12, 2024 92.25 92.77 90.61 91.39 1,290,360 -0.57(-0.62%)
Mar 11, 2024 91.26 92.00 90.18 91.96 888,228 +0.48(+0.52%)
Mar 08, 2024 91.80 93.27 91.47 91.48 1,086,832 +0.36(+0.40%)
Mar 07, 2024 90.14 91.23 89.82 91.12 1,016,249 +1.84(+2.06%)
Mar 06, 2024 89.16 89.84 87.85 89.28 672,618 +1.12(+1.27%)
Mar 05, 2024 89.07 90.18 87.91 88.16 944,417 -0.64(-0.73%)
Mar 04, 2024 88.59 90.31 87.36 88.80 1,167,019 +0.04(+0.04%)
Mar 01, 2024 88.49 89.27 87.80 88.76 914,481 +0.28(+0.31%)
Feb 29, 2024 87.90 88.67 87.14 88.49 1,270,742 +1.31(+1.50%)
Feb 28, 2024 86.99 87.92 86.89 87.18 747,942 -0.53(-0.60%)
Feb 27, 2024 86.82 87.78 86.16 87.70 1,023,490 +1.50(+1.74%)
Feb 26, 2024 87.94 88.12 85.64 86.21 1,756,502 -2.13(-2.41%)
Feb 23, 2024 88.20 89.01 87.07 88.34 1,123,198 +0.47(+0.53%)
Feb 22, 2024 88.40 88.64 87.58 87.87 760,665 +0.00(+0.00%)
Feb 21, 2024 87.76 87.90 86.98 87.87 802,029 +0.21(+0.24%)
Feb 20, 2024 86.75 87.71 86.56 87.66 824,527 +0.11(+0.12%)
Feb 16, 2024 87.74 88.38 87.27 87.56 871,914 -1.27(-1.43%)
Feb 15, 2024 88.58 89.23 87.99 88.82 932,294 +0.97(+1.11%)
Feb 14, 2024 87.54 88.61 86.61 87.85 1,572,973 +1.53(+1.77%)
Feb 13, 2024 87.03 87.28 85.39 86.33 1,727,048 -3.85(-4.27%)
Feb 12, 2024 88.14 90.37 88.03 90.18 1,198,242 +2.04(+2.32%)
Feb 09, 2024 88.43 88.65 87.76 88.14 813,630 -0.33(-0.37%)
Feb 08, 2024 88.74 88.85 87.79 88.47 1,088,495 -0.42(-0.47%)
Feb 07, 2024 89.29 89.29 87.51 88.88 1,913,730 +0.35(+0.39%)
Feb 06, 2024 87.29 89.11 86.78 88.54 1,981,801 +1.04(+1.19%)
Feb 05, 2024 89.01 89.07 87.34 87.50 1,886,487 -2.32(-2.58%)
Feb 02, 2024 89.37 90.17 87.42 89.82 1,974,733 -1.22(-1.34%)
Feb 01, 2024 90.26 91.15 87.62 91.03 4,240,854 -1.43(-1.54%)
Jan 31, 2024 94.33 95.04 92.06 92.46 2,904,198 -1.97(-2.09%)
Jan 30, 2024 94.99 95.88 94.21 94.43 1,196,438 -1.16(-1.21%)
Jan 29, 2024 93.65 95.59 93.11 95.59 1,298,858 +1.75(+1.87%)
Jan 26, 2024 94.21 95.15 93.48 93.84 1,232,153 -0.36(-0.38%)
Jan 25, 2024 92.93 94.25 92.22 94.20 1,257,660 +2.14(+2.33%)
Jan 24, 2024 94.53 94.64 91.96 92.05 1,587,415 -1.41(-1.51%)
Jan 23, 2024 95.74 95.95 93.02 93.46 907,295 -1.79(-1.88%)
Jan 22, 2024 94.79 95.87 94.50 95.26 832,894 +1.21(+1.29%)
Jan 19, 2024 93.87 94.49 92.16 94.05 1,007,615 +0.42(+0.44%)
Jan 18, 2024 92.66 93.70 91.96 93.63 1,182,955 +1.61(+1.74%)
Jan 17, 2024 91.72 92.62 91.03 92.03 1,328,542 -1.43(-1.53%)
Jan 16, 2024 93.85 93.81 92.09 93.45 1,660,800 -1.19(-1.26%)
Jan 12, 2024 96.90 97.55 94.27 94.64 1,023,561 -1.38(-1.43%)
Jan 11, 2024 97.01 97.78 95.58 96.02 1,051,052 -1.27(-1.30%)
Jan 10, 2024 96.72 97.32 96.00 97.29 776,049 +0.62(+0.65%)
Jan 09, 2024 95.86 96.81 95.65 96.66 915,307 -0.30(-0.31%)
Jan 08, 2024 95.15 96.96 95.12 96.96 1,258,280 +2.31(+2.44%)
Jan 05, 2024 93.09 95.71 92.88 94.65 1,135,308 +1.18(+1.26%)
Jan 04, 2024 93.25 94.13 92.89 93.47 868,413 +0.22(+0.23%)
Jan 03, 2024 95.72 96.10 93.06 93.25 1,409,879 -4.06(-4.18%)
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.