Skip to main content

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 (%)
Jun 30, 2022 97.64 100.04 96.94 98.21 1,594,519 -1.15(-1.16%)
Jun 29, 2022 100.02 100.98 98.06 99.37 1,487,717 -1.29(-1.28%)
Jun 28, 2022 102.83 104.53 100.50 100.66 1,266,533 -1.65(-1.61%)
Jun 27, 2022 104.59 104.85 101.73 102.31 1,129,658 -1.81(-1.74%)
Jun 24, 2022 100.71 104.39 100.04 104.11 2,653,211 +4.42(+4.43%)
Jun 23, 2022 95.59 99.80 95.59 99.69 2,186,771 +4.16(+4.35%)
Jun 22, 2022 93.85 97.00 93.13 95.54 2,393,128 -0.61(-0.63%)
Jun 21, 2022 99.64 99.64 95.58 96.14 2,304,541 -0.56(-0.58%)
Jun 17, 2022 94.69 97.57 93.91 96.71 5,412,065 +1.45(+1.52%)
Jun 16, 2022 97.41 97.87 93.78 95.25 2,369,038 -4.55(-4.56%)
Jun 15, 2022 100.72 101.39 98.34 99.81 1,781,728 -0.20(-0.20%)
Jun 14, 2022 99.11 101.41 98.86 100.00 2,074,510 +0.89(+0.90%)
Jun 13, 2022 100.68 101.52 98.39 99.11 1,966,043 -3.88(-3.76%)
Jun 10, 2022 108.03 108.03 102.96 102.99 2,046,763 -7.46(-6.75%)
Jun 09, 2022 111.04 112.09 109.94 110.45 1,388,930 -1.43(-1.28%)
Jun 08, 2022 111.71 113.02 110.86 111.88 1,939,823 -0.79(-0.70%)
Jun 07, 2022 111.83 112.77 109.51 112.67 2,060,721 -0.03(-0.02%)
Jun 06, 2022 106.97 113.00 106.50 112.69 3,283,801 +6.16(+5.79%)
Jun 03, 2022 107.90 108.12 106.13 106.53 1,567,537 -1.74(-1.61%)
Jun 02, 2022 107.58 108.73 106.89 108.27 2,411,233 +1.58(+1.48%)
Jun 01, 2022 111.32 111.42 106.14 106.69 2,178,408 -3.71(-3.36%)
May 31, 2022 110.06 111.16 108.48 110.40 2,563,734 -0.92(-0.83%)
May 27, 2022 112.60 113.31 110.34 111.32 1,868,339 +0.45(+0.40%)
May 26, 2022 111.28 113.48 110.13 110.88 1,730,859 +0.56(+0.51%)
May 25, 2022 107.65 110.78 107.06 110.32 1,347,647 +2.38(+2.21%)
May 24, 2022 109.03 109.10 105.41 107.94 1,481,489 -1.56(-1.43%)
May 23, 2022 109.49 111.41 109.02 109.50 1,477,614 +1.27(+1.18%)
May 20, 2022 108.87 109.35 104.53 108.22 1,741,185 +0.28(+0.26%)
May 19, 2022 106.97 109.94 106.26 107.95 2,342,514 -0.09(-0.09%)
May 18, 2022 112.67 112.80 107.70 108.04 1,686,840 -6.33(-5.53%)
May 17, 2022 112.01 114.48 110.46 114.36 1,628,307 +4.20(+3.81%)
May 16, 2022 112.96 112.96 107.69 110.17 1,803,639 -2.95(-2.61%)
May 13, 2022 112.70 114.40 111.82 113.12 1,597,396 +1.06(+0.95%)
May 12, 2022 110.31 113.23 109.32 112.06 1,978,255 +1.64(+1.48%)
May 11, 2022 113.31 113.80 110.23 110.42 2,025,554 -2.59(-2.29%)
May 10, 2022 117.56 118.42 111.62 113.01 2,479,620 -3.88(-3.32%)
May 09, 2022 110.89 118.42 110.80 116.88 2,097,648 +4.31(+3.82%)
May 06, 2022 115.15 115.15 111.21 112.58 2,446,916 -2.40(-2.09%)
May 05, 2022 119.83 120.11 113.87 114.98 1,680,781 -6.77(-5.56%)
May 04, 2022 117.38 122.21 116.18 121.75 2,322,123 +4.32(+3.68%)
May 03, 2022 114.14 118.78 113.81 117.42 2,968,532 +3.19(+2.79%)
May 02, 2022 111.20 115.60 110.60 114.23 3,374,190 +2.47(+2.21%)
Apr 29, 2022 116.93 120.45 111.48 111.76 5,691,217 -6.49(-5.49%)
Apr 28, 2022 118.04 121.65 116.46 118.25 6,116,828 -11.17(-8.63%)
Apr 27, 2022 129.09 130.95 127.97 129.42 2,570,954 +0.89(+0.69%)
Apr 26, 2022 130.65 132.16 128.44 128.53 2,908,220 -3.07(-2.33%)
Apr 25, 2022 131.36 132.17 128.46 131.60 3,318,659 -0.01(-0.01%)
Apr 22, 2022 132.83 134.30 131.50 131.61 2,249,927 -2.57(-1.91%)
Apr 21, 2022 135.83 137.06 133.75 134.18 1,670,806 -0.03(-0.02%)
Apr 20, 2022 135.84 137.08 133.97 134.20 2,166,307 -0.26(-0.19%)
Apr 19, 2022 131.50 134.66 131.50 134.47 1,793,128 +4.08(+3.13%)
Apr 18, 2022 129.74 131.00 128.37 130.38 1,600,124 -0.14(-0.11%)
Apr 14, 2022 131.88 132.96 129.74 130.52 2,363,737 -1.05(-0.80%)
Apr 13, 2022 130.23 132.25 129.68 131.57 1,499,156 +1.09(+0.83%)
Apr 12, 2022 132.07 134.50 129.95 130.48 1,489,583 -0.67(-0.51%)
Apr 11, 2022 131.05 134.50 130.88 131.15 1,754,515 +0.07(+0.06%)
Apr 08, 2022 129.28 132.87 129.28 131.08 1,683,258 +1.68(+1.30%)
Apr 07, 2022 129.22 130.38 127.26 129.40 1,639,445 -0.60(-0.46%)
Apr 06, 2022 129.53 130.55 127.81 129.99 2,319,381 -1.72(-1.31%)
Apr 05, 2022 133.99 135.67 131.22 131.71 2,625,997 +0.12(+0.09%)
Apr 04, 2022 130.48 132.20 128.92 131.59 2,188,513 +0.53(+0.40%)
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.