Stanley Black & Decker (NY: SWK)
178.01 USD  UNCHANGED
Official Closing Price  /  Updated: 7:53 PM EDT, Oct 23, 2020  /  Add to My Watchlist      

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 179.80 180.94 176.19 178.01 593,601 +0.00(+0.00%)
Oct 22, 2020 176.31 178.29 175.54 178.01 1,159,666 +3.62(+2.08%)
Oct 21, 2020 175.21 177.66 174.34 174.39 754,028 -1.31(-0.75%)
Oct 20, 2020 175.58 178.02 174.01 175.70 848,785 +2.11(+1.22%)
Oct 19, 2020 176.72 176.72 172.64 173.59 756,788 -2.79(-1.58%)
Oct 16, 2020 177.55 178.85 176.27 176.38 952,300 -0.27(-0.15%)
Oct 15, 2020 175.31 177.05 173.84 176.65 1,032,128 -0.87(-0.49%)
Oct 14, 2020 178.19 180.26 177.00 177.52 654,867 -0.42(-0.24%)
Oct 13, 2020 176.64 179.12 174.71 177.94 1,211,936 -0.03(-0.02%)
Oct 12, 2020 176.56 179.50 176.56 177.97 910,894 +1.31(+0.74%)
Oct 09, 2020 175.00 179.43 174.45 176.66 1,682,000 +3.07(+1.77%)
Oct 08, 2020 173.00 174.52 171.93 173.59 757,862 +1.59(+0.92%)
Oct 07, 2020 169.68 172.32 169.21 172.00 852,134 +5.14(+3.08%)
Oct 06, 2020 169.80 170.74 166.74 166.86 1,075,056 -2.45(-1.45%)
Oct 05, 2020 166.99 169.77 164.67 169.31 734,836 +4.50(+2.73%)
Oct 02, 2020 160.03 167.46 158.92 164.81 726,300 +2.18(+1.34%)
Oct 01, 2020 163.58 165.42 161.20 162.63 793,118 +0.43(+0.27%)
Sep 30, 2020 162.23 165.08 161.02 162.20 884,736 +0.72(+0.45%)
Sep 29, 2020 164.20 164.52 160.94 161.48 924,889 -2.59(-1.58%)
Sep 28, 2020 162.53 165.42 161.79 164.07 1,142,311 +4.14(+2.59%)
Sep 25, 2020 156.12 161.26 155.95 159.93 715,400 +2.71(+1.72%)
Sep 24, 2020 156.37 159.77 155.00 157.22 798,893 +0.50(+0.32%)
Sep 23, 2020 157.94 160.12 156.40 156.72 985,689 -0.74(-0.47%)
Sep 22, 2020 154.84 157.55 153.91 157.46 715,820 +3.03(+1.96%)
Sep 21, 2020 156.08 156.86 152.19 154.43 1,273,142 -5.90(-3.68%)
Sep 18, 2020 163.70 164.86 159.81 160.33 2,264,800 -3.92(-2.39%)
Sep 17, 2020 162.73 167.08 160.89 164.25 1,014,942 -1.11(-0.67%)
Sep 16, 2020 163.67 167.35 162.72 165.36 834,493 +2.52(+1.55%)
Sep 15, 2020 163.13 164.75 162.08 162.84 700,918 +0.49(+0.30%)
Sep 14, 2020 161.61 163.71 161.11 162.35 836,648 +3.34(+2.10%)
Sep 11, 2020 157.37 160.43 156.81 159.01 648,200 +1.77(+1.13%)
Sep 10, 2020 158.19 161.01 156.65 157.24 826,117 -0.36(-0.23%)
Sep 09, 2020 156.60 159.66 156.60 157.60 964,025 +2.00(+1.29%)
Sep 08, 2020 158.36 159.14 154.98 155.60 972,926 -4.53(-2.83%)
Sep 04, 2020 162.93 163.64 157.91 160.13 653,600 -0.40(-0.25%)
Sep 03, 2020 166.57 166.74 159.00 160.53 929,009 -5.72(-3.44%)
Sep 02, 2020 165.59 168.25 165.02 166.25 1,123,823 +0.91(+0.55%)
Sep 01, 2020 160.39 165.86 160.31 165.34 1,156,228 +4.04(+2.50%)
Aug 31, 2020 164.85 164.85 161.13 161.30 968,842 -4.22(-2.55%)
Aug 28, 2020 161.73 165.58 161.17 165.52 1,479,800 +6.04(+3.79%)
Aug 27, 2020 161.12 161.72 159.38 159.48 455,309 -0.22(-0.14%)
Aug 26, 2020 159.39 160.43 158.54 159.70 670,318 -0.01(-0.01%)
Aug 25, 2020 161.34 161.66 158.57 159.71 534,393 -0.66(-0.41%)
Aug 24, 2020 160.15 161.04 159.41 160.37 764,372 +1.19(+0.75%)
Aug 21, 2020 158.15 159.79 157.70 159.18 570,900 +1.03(+0.65%)
Aug 20, 2020 157.23 158.55 156.27 158.15 776,138 -0.82(-0.52%)
Aug 19, 2020 160.11 160.79 158.54 158.97 600,728 -0.95(-0.59%)
Aug 18, 2020 159.81 161.95 159.56 159.92 948,339 +0.15(+0.09%)
Aug 17, 2020 159.00 160.18 158.42 159.77 686,257 +0.99(+0.62%)
Aug 14, 2020 157.94 159.99 157.02 158.78 695,100 +0.38(+0.24%)
Aug 13, 2020 159.05 160.22 158.32 158.40 911,880 -1.94(-1.21%)
Aug 12, 2020 162.69 162.98 159.28 160.34 841,150 -1.07(-0.66%)
Aug 11, 2020 161.58 164.24 160.64 161.41 1,629,647 +1.44(+0.90%)
Aug 10, 2020 157.50 160.74 157.02 159.97 1,601,700 +2.71(+1.72%)
Aug 07, 2020 155.18 157.35 154.33 157.26 765,600 +2.22(+1.43%)
Aug 06, 2020 156.58 157.46 154.75 155.04 699,163 -2.26(-1.44%)
Aug 05, 2020 155.65 157.90 155.41 157.30 909,427 +2.65(+1.71%)
Aug 04, 2020 153.84 155.96 153.58 154.65 969,787 +0.25(+0.16%)
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.