Stanley Black & Decker (NY: SWK )

92.94 -0.93 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 84.03 85.77 83.83 85.67 1,538,618 +1.79(+2.13%)
May 30, 2024 81.95 83.93 81.86 83.88 1,117,539 +2.37(+2.91%)
May 29, 2024 82.55 82.55 81.46 81.51 1,071,590 -1.95(-2.33%)
May 28, 2024 84.83 84.96 83.19 83.46 1,413,466 -1.19(-1.40%)
May 24, 2024 84.76 85.32 84.10 84.64 579,831 +0.13(+0.15%)
May 23, 2024 85.69 85.86 83.88 84.52 1,241,915 -1.15(-1.34%)
May 22, 2024 86.49 87.07 85.53 85.67 1,186,770 -0.98(-1.13%)
May 21, 2024 87.67 87.75 86.55 86.65 871,296 -1.37(-1.55%)
May 20, 2024 88.64 88.83 87.88 88.02 811,054 -0.55(-0.62%)
May 17, 2024 88.58 88.65 87.87 88.57 948,592 +0.32(+0.37%)
May 16, 2024 89.45 89.45 87.84 88.24 1,597,711 -1.57(-1.75%)
May 15, 2024 91.33 91.73 89.49 89.81 1,554,857 -0.40(-0.45%)
May 14, 2024 89.60 90.72 89.53 90.22 1,317,149 +1.57(+1.77%)
May 13, 2024 88.64 89.90 88.31 88.64 1,079,634 +0.35(+0.40%)
May 10, 2024 87.09 88.42 86.91 88.29 1,367,969 +1.65(+1.91%)
May 09, 2024 84.30 86.89 84.29 86.64 1,341,325 +2.24(+2.65%)
May 08, 2024 84.92 84.99 84.29 84.40 1,476,176 -1.39(-1.62%)
May 07, 2024 86.11 86.64 85.73 85.78 1,527,824 +0.28(+0.32%)
May 06, 2024 85.67 86.12 85.07 85.51 2,805,728 +1.19(+1.41%)
May 03, 2024 85.01 86.86 83.03 84.32 3,201,007 +0.80(+0.95%)
May 02, 2024 83.19 83.93 81.59 83.52 7,304,233 -6.79(-7.52%)
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.