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 28, 2021 193.72 195.29 192.91 194.92 954,422 +2.17(+1.13%)
May 27, 2021 193.14 193.25 191.99 192.75 1,329,049 +1.56(+0.82%)
May 26, 2021 191.18 192.52 190.61 191.18 1,073,878 +0.40(+0.21%)
May 25, 2021 190.93 192.58 190.71 190.78 1,313,931 +0.54(+0.28%)
May 24, 2021 190.88 191.31 188.84 190.24 1,470,271 +1.33(+0.70%)
May 21, 2021 188.79 191.31 188.66 188.91 1,070,515 +0.81(+0.43%)
May 20, 2021 188.81 189.34 186.87 188.10 1,232,483 +0.56(+0.30%)
May 19, 2021 188.28 188.68 185.35 187.54 1,287,661 -2.95(-1.55%)
May 18, 2021 193.78 194.28 190.18 190.49 1,021,192 -2.66(-1.38%)
May 17, 2021 194.20 194.69 192.22 193.15 810,045 -1.06(-0.55%)
May 14, 2021 195.19 196.44 193.93 194.21 1,009,057 -0.08(-0.04%)
May 13, 2021 189.75 194.92 189.39 194.29 1,682,435 +5.58(+2.96%)
May 12, 2021 194.85 195.58 188.56 188.71 1,562,999 -7.01(-3.58%)
May 11, 2021 196.88 197.80 192.63 195.72 1,125,065 -2.70(-1.36%)
May 10, 2021 198.70 202.29 198.01 198.42 1,731,299 +0.90(+0.46%)
May 07, 2021 195.46 198.12 194.12 197.52 1,443,143 +2.06(+1.05%)
May 06, 2021 192.40 195.73 192.40 195.46 1,470,210 +3.86(+2.01%)
May 05, 2021 191.16 195.79 189.14 191.60 1,715,608 +2.15(+1.13%)
May 04, 2021 189.21 191.97 188.28 189.45 2,118,205 +0.14(+0.07%)
May 03, 2021 187.66 190.52 186.55 189.32 2,059,244 +3.42(+1.84%)
Apr 30, 2021 186.11 186.95 184.89 185.90 1,620,546 -2.45(-1.30%)
Apr 29, 2021 187.84 189.44 186.74 188.35 1,137,287 +2.64(+1.42%)
Apr 28, 2021 186.88 190.09 184.73 185.71 1,996,775 -1.24(-0.66%)
Apr 27, 2021 185.77 187.13 184.39 186.95 1,022,238 +1.30(+0.70%)
Apr 26, 2021 189.76 190.08 185.31 185.64 943,904 -2.35(-1.25%)
Apr 23, 2021 187.26 188.95 186.59 187.99 1,146,617 +1.77(+0.95%)
Apr 22, 2021 186.93 188.35 185.25 186.22 952,989 +0.70(+0.38%)
Apr 21, 2021 182.52 186.51 181.89 185.52 1,384,237 +3.06(+1.68%)
Apr 20, 2021 184.61 185.71 181.43 182.46 1,197,082 -2.65(-1.43%)
Apr 19, 2021 184.52 186.51 183.85 185.11 2,646,303 +0.46(+0.25%)
Apr 16, 2021 183.71 185.80 183.20 184.65 1,289,207 +2.41(+1.32%)
Apr 15, 2021 182.17 183.18 180.97 182.24 1,126,012 +1.14(+0.63%)
Apr 14, 2021 181.60 182.92 180.62 181.10 630,525 -0.91(-0.50%)
Apr 13, 2021 182.51 182.51 180.63 182.01 810,158 -1.53(-0.83%)
Apr 12, 2021 181.82 183.90 181.54 183.54 1,426,385 +2.01(+1.10%)
Apr 09, 2021 180.46 181.68 179.28 181.53 1,098,345 +2.18(+1.22%)
Apr 08, 2021 179.71 179.75 177.41 179.35 834,688 -0.68(-0.38%)
Apr 07, 2021 183.39 184.04 179.43 180.03 797,684 -3.35(-1.83%)
Apr 06, 2021 182.34 183.95 181.59 183.38 1,032,906 +1.39(+0.77%)
Apr 05, 2021 182.00 183.26 181.05 181.99 883,199 +1.58(+0.88%)
Apr 01, 2021 180.85 181.15 177.76 180.41 1,291,098 +0.89(+0.50%)
Mar 31, 2021 179.79 181.53 178.43 179.52 1,154,231 -0.67(-0.37%)
Mar 30, 2021 179.44 181.22 179.25 180.19 1,531,366 +0.85(+0.47%)
Mar 29, 2021 181.69 182.79 179.21 179.34 881,360 -2.34(-1.29%)
Mar 26, 2021 176.03 181.89 175.60 181.68 1,216,132 +5.65(+3.21%)
Mar 25, 2021 174.42 177.03 171.55 176.03 2,486,074 +1.27(+0.73%)
Mar 24, 2021 174.08 177.73 174.08 174.76 998,937 +1.45(+0.83%)
Mar 23, 2021 174.26 177.19 171.97 173.32 987,599 -2.72(-1.54%)
Mar 22, 2021 177.07 177.23 173.31 176.03 960,720 -0.79(-0.45%)
Mar 19, 2021 178.46 179.28 175.75 176.82 2,924,768 -0.50(-0.28%)
Mar 18, 2021 175.37 178.92 175.12 177.32 2,743,153 +2.07(+1.18%)
Mar 17, 2021 171.30 175.37 170.86 175.26 1,510,875 +4.32(+2.52%)
Mar 16, 2021 173.23 173.78 170.09 170.94 992,783 -2.71(-1.56%)
Mar 15, 2021 171.38 174.38 170.38 173.65 988,027 +2.41(+1.41%)
Mar 12, 2021 174.03 175.27 170.33 171.24 1,161,409 -1.37(-0.79%)
Mar 11, 2021 172.16 174.84 171.15 172.60 1,007,815 +0.75(+0.43%)
Mar 10, 2021 169.93 173.47 168.96 171.86 1,252,812 +2.88(+1.70%)
Mar 09, 2021 168.76 170.83 168.29 168.98 1,327,205 +1.21(+0.72%)
Mar 08, 2021 166.72 169.93 165.26 167.77 1,106,067 +1.79(+1.08%)
Mar 05, 2021 163.84 167.31 160.86 165.98 2,095,383 +3.57(+2.20%)
Mar 04, 2021 165.11 165.66 159.53 162.41 1,624,699 -3.07(-1.86%)
Mar 03, 2021 165.84 167.49 164.73 165.49 1,822,273 -0.64(-0.38%)
Mar 02, 2021 161.85 166.88 161.47 166.12 2,632,662 +4.25(+2.62%)
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.