Skip to main content

Stanley Black & Decker (NY: SWK )

97.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 92.78 93.13 91.18 91.25 1,697,091 -0.88(-0.95%)
Jun 29, 2023 89.44 92.46 89.35 92.13 2,176,459 +2.42(+2.70%)
Jun 28, 2023 90.79 91.04 89.05 89.71 1,117,718 -0.57(-0.64%)
Jun 27, 2023 87.42 90.56 86.83 90.28 1,781,677 +3.12(+3.57%)
Jun 26, 2023 85.50 87.60 85.27 87.17 1,051,724 +1.66(+1.94%)
Jun 23, 2023 84.14 85.88 83.85 85.51 1,428,437 +0.59(+0.70%)
Jun 22, 2023 85.69 85.79 84.13 84.92 1,015,870 -1.34(-1.56%)
Jun 21, 2023 86.42 87.70 86.00 86.26 1,155,801 -0.78(-0.90%)
Jun 20, 2023 87.65 87.80 86.24 87.04 1,733,241 -1.48(-1.67%)
Jun 16, 2023 89.31 89.64 87.49 88.52 2,750,616 -0.56(-0.63%)
Jun 15, 2023 86.66 89.72 86.43 89.08 2,245,538 +7.86(+9.68%)
May 08, 2023 82.44 82.91 80.16 81.22 1,623,862 -1.22(-1.47%)
May 05, 2023 84.26 84.89 81.56 82.44 1,943,230 -0.68(-0.82%)
May 04, 2023 85.12 85.73 81.63 83.12 2,771,801 -0.35(-0.42%)
May 03, 2023 82.93 85.41 82.61 83.47 2,079,255 +1.01(+1.23%)
May 02, 2023 83.67 83.73 81.44 82.46 1,954,721 -1.24(-1.49%)
May 01, 2023 83.38 84.64 83.32 83.70 1,908,274 +0.42(+0.51%)
Apr 28, 2023 79.76 83.50 79.53 83.28 3,204,388 +3.85(+4.85%)
Apr 27, 2023 75.78 79.44 75.67 79.43 2,302,136 +4.91(+6.59%)
Apr 26, 2023 74.72 76.15 74.15 74.52 1,120,428 -0.39(-0.52%)
Apr 25, 2023 76.44 76.91 74.86 74.91 964,268 -2.11(-2.74%)
Apr 24, 2023 77.72 77.91 76.26 77.02 822,772 -0.14(-0.19%)
Apr 21, 2023 77.46 77.58 76.26 77.16 1,098,009 +0.16(+0.21%)
Apr 20, 2023 76.82 77.60 75.87 77.00 1,282,690 -0.45(-0.59%)
Apr 19, 2023 77.16 77.56 76.59 77.45 1,116,241 -0.62(-0.79%)
Apr 18, 2023 77.28 78.49 77.03 78.07 1,374,540 +1.24(+1.62%)
Apr 17, 2023 76.45 77.16 75.94 76.83 955,955 +0.22(+0.29%)
Apr 14, 2023 76.68 78.41 75.62 76.60 1,410,534 +0.14(+0.18%)
Apr 13, 2023 75.58 76.81 74.90 76.47 1,528,274 +1.13(+1.50%)
Apr 12, 2023 76.96 77.16 75.17 75.34 1,653,793 -0.57(-0.75%)
Apr 11, 2023 75.27 76.40 75.17 75.91 1,399,253 +1.19(+1.59%)
Apr 10, 2023 71.38 74.73 71.26 74.72 1,766,380 +3.07(+4.28%)
Apr 06, 2023 71.83 71.91 70.67 71.66 1,455,838 -0.17(-0.24%)
Apr 05, 2023 73.75 73.88 71.29 71.83 1,908,218 -2.57(-3.45%)
Apr 04, 2023 77.09 77.10 73.67 74.40 1,345,449 -2.23(-2.91%)
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.