Business Insurance

Login  |  Register Subscribe



Stanley Black & Decker (NY: SWK )

80.09 -1.47 (-1.80%)
Official Closing Price Updated: 7:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 79.72 80.76 79.46 80.09 1,605,817 -1.47(-1.80%)
Jan 08, 2025 80.17 81.69 79.51 81.56 1,305,155 -0.09(-0.11%)
Jan 07, 2025 82.68 83.20 80.91 81.65 1,280,060 -1.00(-1.21%)
Jan 06, 2025 81.38 83.41 81.38 82.65 1,839,529 +1.89(+2.34%)
Jan 03, 2025 79.88 81.10 79.38 80.76 765,810 +0.88(+1.10%)
Jan 02, 2025 80.90 81.50 79.75 79.88 1,188,978 -0.41(-0.51%)
Dec 31, 2024 80.29 0 +0.46(+0.58%)
Dec 30, 2024 80.04 80.24 78.90 79.83 802,171 -0.75(-0.93%)
Dec 27, 2024 80.23 81.47 80.02 80.58 870,459 -0.33(-0.41%)
Dec 26, 2024 80.43 81.22 80.25 80.91 927,819 -0.21(-0.26%)
Dec 24, 2024 81.21 81.21 80.52 81.12 454,343 -0.23(-0.28%)
Dec 23, 2024 81.39 81.77 80.48 81.35 1,562,135 -0.65(-0.79%)
Dec 20, 2024 79.70 82.70 79.61 82.00 4,891,303 +2.42(+3.04%)
Dec 19, 2024 80.46 81.24 78.83 79.58 1,723,312 +0.51(+0.64%)
Dec 18, 2024 82.60 83.38 79.03 79.07 1,662,073 -3.14(-3.82%)
Dec 17, 2024 82.17 83.70 82.15 82.21 1,346,901 -0.58(-0.70%)
Dec 16, 2024 82.78 84.15 82.38 82.79 1,552,076 -0.01(-0.01%)
Dec 13, 2024 82.61 83.14 81.94 82.80 1,223,208 +0.09(+0.11%)
Dec 12, 2024 83.49 84.07 82.63 82.71 1,200,051 -1.09(-1.30%)
Dec 11, 2024 84.75 85.03 83.77 83.80 1,428,479 -0.10(-0.12%)
Dec 10, 2024 85.02 85.49 82.97 83.90 1,809,999 -1.90(-2.21%)
Dec 09, 2024 84.60 86.12 83.61 85.80 2,733,926 +1.34(+1.59%)
Dec 06, 2024 85.65 86.25 83.83 84.46 1,956,515 -0.47(-0.55%)
Dec 05, 2024 85.82 86.07 84.35 84.93 2,599,818 -1.10(-1.28%)
Dec 04, 2024 87.88 88.32 85.77 86.03 2,312,264 -2.21(-2.50%)
Dec 03, 2024 89.37 89.47 87.52 88.24 1,577,870 -0.83(-0.93%)
Dec 02, 2024 89.34 89.44 87.79 89.07 1,160,458 -0.38(-0.42%)
Nov 29, 2024 89.75 90.14 88.82 89.45 523,987 +0.50(+0.56%)
Nov 27, 2024 89.66 90.53 88.78 88.95 900,922 +0.23(+0.26%)
Nov 26, 2024 89.11 89.56 87.87 88.72 1,301,683 -2.95(-3.22%)
Nov 25, 2024 89.27 92.77 89.27 91.67 1,878,311 +3.24(+3.66%)
Nov 22, 2024 87.62 89.08 87.06 88.43 2,372,263 +1.57(+1.80%)
Nov 21, 2024 84.64 87.62 84.47 86.87 1,708,429 +2.23(+2.63%)
Nov 20, 2024 85.76 86.23 84.31 84.64 1,644,317 -0.88(-1.03%)
Nov 19, 2024 84.93 85.65 84.14 85.52 1,429,630 -0.27(-0.31%)
Nov 18, 2024 84.23 86.37 83.96 85.79 1,594,299 +1.12(+1.32%)
Nov 15, 2024 85.07 85.85 84.51 84.67 1,539,054 -0.37(-0.43%)
Nov 14, 2024 85.48 86.13 84.34 85.04 1,675,194 -0.32(-0.37%)
Nov 13, 2024 87.48 87.48 84.94 85.35 2,190,380 -1.33(-1.53%)
Nov 12, 2024 89.67 89.67 86.61 86.68 1,958,866 -2.70(-3.02%)
Nov 11, 2024 90.48 90.48 88.96 89.38 1,425,069 +0.03(+0.03%)
Nov 08, 2024 91.85 92.06 89.10 89.35 1,962,038 -1.69(-1.86%)
Nov 07, 2024 91.86 93.08 90.67 91.04 2,845,821 -0.15(-0.16%)
Nov 06, 2024 92.65 94.54 89.16 91.19 5,796,817 -4.63(-4.83%)
Nov 05, 2024 92.95 95.87 92.72 95.82 1,344,442 +2.26(+2.41%)
Nov 04, 2024 92.66 94.92 92.62 93.56 1,325,760 +1.03(+1.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance