Stanley Black & Decker (NY: SWK )

92.94 -0.93 (-0.99%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 114.56 115.47 114.04 115.20 1,857,061 +0.63(+0.55%)
May 30, 2017 114.10 114.78 113.65 114.57 1,825,020 +0.08(+0.07%)
May 26, 2017 113.85 114.68 113.83 114.49 991,660 +0.37(+0.32%)
May 25, 2017 114.20 114.43 113.77 114.12 680,894 +0.14(+0.12%)
May 24, 2017 113.28 114.07 113.05 113.98 1,168,289 +0.67(+0.59%)
May 23, 2017 114.05 114.31 113.06 113.31 1,070,024 -0.80(-0.70%)
May 22, 2017 114.46 114.92 113.58 114.10 1,008,255 -0.19(-0.16%)
May 19, 2017 113.05 114.87 113.00 114.29 1,458,626 +1.32(+1.17%)
May 18, 2017 112.59 113.41 111.53 112.97 1,539,901 +0.44(+0.39%)
May 17, 2017 114.61 114.36 112.41 112.52 1,526,341 -2.09(-1.83%)
May 16, 2017 115.37 115.37 114.06 114.61 1,120,058 -0.41(-0.36%)
May 15, 2017 115.18 114.26 115.03 1,354,863 +0.37(+0.32%)
May 12, 2017 116.64 116.69 114.50 114.66 2,596,787 -0.93(-0.80%)
May 11, 2017 115.04 115.73 113.30 115.59 2,094,980 -0.82(-0.70%)
May 10, 2017 116.25 116.86 115.94 116.41 1,243,219 +0.19(+0.17%)
May 09, 2017 116.11 116.55 115.86 116.21 625,421 +0.16(+0.14%)
May 08, 2017 115.74 116.33 115.29 116.06 920,522 +0.04(+0.04%)
May 05, 2017 115.76 116.41 115.76 116.01 1,082,527 +0.36(+0.31%)
May 04, 2017 114.02 115.80 114.01 115.65 1,743,817 +1.59(+1.39%)
May 03, 2017 114.59 114.92 113.87 114.06 757,241 -0.59(-0.52%)
May 02, 2017 114.35 114.87 113.67 114.66 1,070,886 +0.74(+0.65%)
May 01, 2017 113.85 114.44 113.26 113.92 965,119 -0.03(-0.03%)
Apr 28, 2017 114.81 115.09 113.82 113.95 1,698,683 -1.00(-0.87%)
Apr 27, 2017 113.98 115.00 113.65 114.96 1,222,129 +0.87(+0.76%)
Apr 26, 2017 114.73 115.03 113.58 114.09 1,469,126 -0.47(-0.41%)
Apr 25, 2017 115.40 116.00 114.41 114.56 1,421,654 -0.45(-0.39%)
Apr 24, 2017 116.31 117.18 114.21 115.01 2,447,597 -0.13(-0.11%)
Apr 21, 2017 114.61 115.42 112.15 115.13 3,461,466 +4.06(+3.65%)
Apr 20, 2017 110.25 111.26 109.87 111.08 1,266,676 +1.39(+1.27%)
Apr 19, 2017 110.39 111.27 109.36 109.69 1,153,791 -0.13(-0.12%)
Apr 18, 2017 109.38 110.00 108.84 109.82 1,121,279 +0.03(+0.03%)
Apr 17, 2017 109.55 110.11 108.86 109.79 1,613,780 +0.50(+0.46%)
Apr 13, 2017 110.56 110.92 109.28 109.28 833,852 -1.41(-1.28%)
Apr 12, 2017 111.09 111.36 110.45 110.70 1,348,144 -0.27(-0.24%)
Apr 11, 2017 110.73 111.21 110.14 110.97 854,776 +0.05(+0.05%)
Apr 10, 2017 110.77 111.37 110.20 110.92 994,650 +0.21(+0.19%)
Apr 07, 2017 110.76 111.32 110.48 110.71 842,681 -0.12(-0.11%)
Apr 06, 2017 109.80 111.46 109.80 110.82 1,016,174 +1.10(+1.00%)
Apr 05, 2017 110.58 111.53 109.44 109.73 1,070,580 -0.70(-0.64%)
Apr 04, 2017 110.72 111.02 109.96 110.43 1,106,752 -0.38(-0.35%)
Apr 03, 2017 111.42 111.66 109.99 110.81 839,469 -0.39(-0.35%)
Mar 31, 2017 110.77 111.58 110.49 111.21 988,308 +0.19(+0.17%)
Mar 30, 2017 110.36 111.31 110.25 111.02 577,764 +0.53(+0.48%)
Mar 29, 2017 110.25 110.76 109.89 110.49 725,186 -0.07(-0.07%)
Mar 28, 2017 109.30 110.88 109.09 110.56 779,344 +1.08(+0.99%)
Mar 27, 2017 108.35 109.87 107.20 109.48 821,284 +0.01(+0.01%)
Mar 24, 2017 109.81 110.49 109.00 109.48 679,229 -0.30(-0.27%)
Mar 23, 2017 109.38 110.46 109.02 109.78 784,443 +0.47(+0.43%)
Mar 22, 2017 108.37 109.63 107.78 109.31 974,976 +0.86(+0.80%)
Mar 21, 2017 110.29 110.33 108.26 108.45 887,071 -1.37(-1.25%)
Mar 20, 2017 110.11 110.76 109.44 109.82 759,202 -0.10(-0.09%)
Mar 17, 2017 110.02 110.50 109.25 109.92 2,077,954 +0.16(+0.14%)
Mar 16, 2017 114.58 114.58 109.19 109.76 1,055,051 +0.06(+0.05%)
Mar 15, 2017 108.95 109.86 108.48 109.70 1,101,975 +1.16(+1.06%)
Mar 14, 2017 108.90 109.25 108.14 108.55 868,736 -0.84(-0.77%)
Mar 13, 2017 108.60 109.80 108.24 109.39 1,864,108 +1.26(+1.17%)
Mar 10, 2017 107.24 108.15 106.97 108.13 645,479 +1.31(+1.22%)
Mar 09, 2017 107.06 107.53 106.67 106.82 819,837 -0.54(-0.50%)
Mar 08, 2017 107.01 107.76 106.98 107.36 737,780 +0.30(+0.28%)
Mar 07, 2017 107.42 107.76 106.93 107.06 936,350 -0.54(-0.51%)
Mar 06, 2017 106.34 108.51 106.34 107.60 888,589 +0.44(+0.41%)
Mar 03, 2017 107.18 107.49 106.39 107.17 640,124 -0.05(-0.05%)
Mar 02, 2017 107.67 108.30 107.09 107.22 613,623 -1.01(-0.93%)
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.