Stanley Black & Decker (NY: SWK )

97.93 +0.87 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 96.38 96.71 95.56 95.95 1,654,887 -0.46(-0.48%)
Oct 28, 2016 96.58 97.22 95.79 96.41 2,499,659 -0.54(-0.56%)
Oct 27, 2016 101.38 101.38 94.31 96.95 2,952,643 -1.47(-1.49%)
Oct 26, 2016 98.44 98.89 97.35 98.42 2,385,569 -0.21(-0.21%)
Oct 25, 2016 100.34 100.70 98.26 98.63 1,841,533 -2.11(-2.09%)
Oct 24, 2016 101.50 101.88 100.37 100.74 1,040,687 -0.16(-0.16%)
Oct 21, 2016 100.52 101.06 100.41 100.90 788,785 -0.44(-0.43%)
Oct 20, 2016 100.40 101.75 100.08 101.33 1,379,248 +0.52(+0.52%)
Oct 19, 2016 101.52 101.73 100.75 100.81 893,372 -0.33(-0.33%)
Oct 18, 2016 102.20 102.40 101.05 101.14 1,043,436 -0.19(-0.19%)
Oct 17, 2016 102.19 102.19 101.19 101.33 613,431 -0.84(-0.83%)
Oct 14, 2016 102.45 102.95 102.01 102.18 899,184 +0.34(+0.33%)
Oct 13, 2016 101.04 102.43 100.42 101.84 1,208,100 -0.19(-0.18%)
Oct 12, 2016 103.40 103.40 100.51 102.03 3,166,464 +2.86(+2.88%)
Oct 11, 2016 101.82 101.82 98.57 99.17 2,215,404 -3.39(-3.30%)
Oct 10, 2016 103.40 103.65 102.21 102.56 903,400 -0.50(-0.48%)
Oct 07, 2016 104.40 104.65 103.05 103.05 1,045,751 -1.59(-1.52%)
Oct 06, 2016 104.87 105.24 104.18 104.65 975,322 -0.28(-0.26%)
Oct 05, 2016 104.21 105.20 103.69 104.92 1,000,874 +1.11(+1.07%)
Oct 04, 2016 103.42 104.02 103.00 103.81 1,340,100 +0.34(+0.33%)
Oct 03, 2016 103.50 103.68 102.82 103.47 624,185 -0.19(-0.18%)
Sep 30, 2016 103.16 104.04 102.89 103.65 1,068,861 +1.05(+1.03%)
Sep 29, 2016 103.82 104.22 102.53 102.60 1,422,774 -1.50(-1.44%)
Sep 28, 2016 103.33 104.17 103.04 104.10 1,170,456 +1.06(+1.03%)
Sep 27, 2016 101.66 103.06 101.17 103.04 1,109,068 +1.14(+1.12%)
Sep 26, 2016 101.63 102.41 101.25 101.90 752,886 -0.02(-0.02%)
Sep 23, 2016 103.22 103.37 101.81 101.92 1,294,706 -1.92(-1.85%)
Sep 22, 2016 104.03 104.83 103.48 103.84 905,278 +0.58(+0.56%)
Sep 21, 2016 103.03 103.49 102.09 103.26 1,041,482 +0.46(+0.45%)
Sep 20, 2016 102.53 103.44 102.32 102.79 1,372,828 +0.59(+0.58%)
Sep 19, 2016 101.58 102.45 101.41 102.20 1,419,841 +0.96(+0.95%)
Sep 16, 2016 101.56 101.91 101.04 101.24 1,444,591 -1.06(-1.04%)
Sep 15, 2016 101.04 102.52 101.04 102.30 941,525 +1.16(+1.15%)
Sep 14, 2016 100.84 101.38 100.76 101.14 1,289,068 +0.29(+0.28%)
Sep 13, 2016 101.22 101.86 100.79 100.85 1,532,715 -1.24(-1.21%)
Sep 12, 2016 100.32 102.44 100.09 102.09 1,344,737 +1.20(+1.19%)
Sep 09, 2016 102.27 102.52 100.82 100.90 1,252,026 -2.23(-2.17%)
Sep 08, 2016 103.26 103.57 103.01 103.13 750,547 -0.26(-0.25%)
Sep 07, 2016 103.54 103.85 102.96 103.39 858,402 -0.17(-0.16%)
Sep 06, 2016 104.43 104.60 103.26 103.56 833,838 -0.79(-0.76%)
Sep 02, 2016 104.64 104.35 104.35 104.35 471,383 +0.20(+0.19%)
Sep 01, 2016 104.21 104.57 103.50 104.15 824,401 -0.15(-0.15%)
Aug 31, 2016 104.41 104.60 103.92 104.30 1,669,471 -0.11(-0.11%)
Aug 30, 2016 103.86 104.64 103.70 104.41 1,422,746 +0.71(+0.69%)
Aug 29, 2016 102.96 103.78 102.96 103.70 1,361,097 +0.72(+0.70%)
Aug 26, 2016 102.67 104.12 102.41 102.98 1,593,836 +0.80(+0.79%)
Aug 25, 2016 101.95 102.35 101.52 102.17 582,844 +0.16(+0.16%)
Aug 24, 2016 102.57 102.57 101.85 102.01 529,220 -0.66(-0.65%)
Aug 23, 2016 102.27 102.92 102.07 102.67 648,514 +0.60(+0.58%)
Aug 22, 2016 102.01 102.48 101.47 102.08 778,567 -0.37(-0.36%)
Aug 19, 2016 102.14 102.56 101.91 102.45 932,431 -0.08(-0.07%)
Aug 18, 2016 102.52 102.72 102.33 102.52 634,773 -0.11(-0.11%)
Aug 17, 2016 102.49 102.72 101.62 102.63 978,145 +0.35(+0.34%)
Aug 16, 2016 103.19 103.48 102.28 102.28 886,301 -1.33(-1.28%)
Aug 15, 2016 103.39 104.03 103.30 103.61 723,964 +0.24(+0.24%)
Aug 12, 2016 103.50 103.54 103.03 103.36 655,565 -0.22(-0.21%)
Aug 11, 2016 103.68 103.90 103.30 103.58 1,245,403 +0.34(+0.33%)
Aug 10, 2016 103.93 103.93 103.05 103.24 699,709 -0.36(-0.35%)
Aug 09, 2016 103.40 103.99 103.29 103.60 858,818 +0.00(+0.00%)
Aug 08, 2016 103.57 103.79 103.20 103.60 1,019,263 +0.03(+0.03%)
Aug 05, 2016 103.03 103.61 102.80 103.56 1,030,024 +0.80(+0.78%)
Aug 04, 2016 102.31 103.12 102.11 102.77 905,096 +0.59(+0.58%)
Aug 03, 2016 102.52 102.68 101.56 102.17 766,455 +0.12(+0.12%)
Aug 02, 2016 102.43 102.43 101.47 102.05 1,062,055 -0.36(-0.35%)
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.