Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stanley Black & Decker (NY: SWK )

89.71 +0.88 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 89.22 92.32 88.38 90.01 2,335,609 -0.34(-0.38%)
Mar 30, 2020 85.61 91.20 84.66 90.35 1,459,834 +3.35(+3.85%)
Mar 27, 2020 91.66 92.85 85.54 87.00 2,015,206 -9.52(-9.87%)
Mar 26, 2020 90.30 97.41 88.71 96.53 2,441,467 +8.08(+9.14%)
Mar 25, 2020 81.83 94.90 81.64 88.44 4,643,411 +7.19(+8.85%)
Mar 24, 2020 69.10 82.94 68.47 81.25 2,625,031 +16.42(+25.32%)
Mar 23, 2020 70.71 71.52 63.01 64.83 3,486,805 -6.68(-9.34%)
Mar 20, 2020 76.62 80.62 70.96 71.51 3,563,468 -3.89(-5.16%)
Mar 19, 2020 69.27 77.16 63.01 75.40 2,360,642 +4.90(+6.95%)
Mar 18, 2020 75.69 78.98 65.16 70.51 4,872,987 -11.32(-13.84%)
Mar 17, 2020 79.23 82.11 70.76 81.83 4,094,031 +3.84(+4.93%)
Mar 16, 2020 89.59 89.75 74.62 77.99 3,523,755 -20.21(-20.58%)
Mar 13, 2020 99.61 100.37 89.67 98.19 2,687,905 +3.92(+4.15%)
Mar 12, 2020 98.35 104.49 94.21 94.28 3,084,159 -15.70(-14.27%)
Mar 11, 2020 114.42 114.42 109.27 109.97 2,037,597 -7.57(-6.44%)
Mar 10, 2020 111.80 117.93 110.96 117.55 3,508,309 +9.51(+8.81%)
Mar 09, 2020 107.72 110.56 106.28 108.03 2,883,052 -7.37(-6.39%)
Mar 06, 2020 111.80 116.91 110.55 115.40 2,764,118 +0.52(+0.45%)
Mar 05, 2020 121.19 122.22 113.98 114.88 2,740,914 -9.07(-7.32%)
Mar 04, 2020 122.86 124.24 120.34 123.95 2,595,876 +3.02(+2.50%)
Mar 03, 2020 127.32 130.15 119.38 120.93 2,515,971 -7.26(-5.67%)
Mar 02, 2020 129.50 129.55 123.40 128.19 2,749,232 -0.53(-0.41%)
Feb 28, 2020 117.65 131.76 117.39 128.72 4,156,023 +6.78(+5.56%)
Feb 27, 2020 124.28 127.73 121.94 121.94 2,230,835 -5.45(-4.28%)
Feb 26, 2020 130.09 132.70 127.14 127.39 2,739,075 -1.33(-1.03%)
Feb 25, 2020 136.16 136.35 127.43 128.72 3,053,002 -6.62(-4.89%)
Feb 24, 2020 137.15 137.49 134.39 135.34 1,641,410 -6.29(-4.44%)
Feb 21, 2020 143.98 144.62 141.45 141.62 1,754,552 -3.54(-2.44%)
Feb 20, 2020 145.04 146.75 144.01 145.16 1,218,949 +0.23(+0.16%)
Feb 19, 2020 148.25 149.11 143.69 144.93 1,661,029 -2.81(-1.90%)
Feb 18, 2020 148.98 149.01 146.49 147.74 959,739 -1.83(-1.22%)
Feb 14, 2020 150.39 151.06 148.69 149.57 609,186 -0.81(-0.54%)
Feb 13, 2020 149.71 150.87 149.70 150.38 971,788 -0.44(-0.29%)
Feb 12, 2020 149.55 151.42 149.55 150.82 674,740 +2.54(+1.72%)
Feb 11, 2020 147.90 148.97 147.02 148.28 1,120,339 +0.93(+0.63%)
Feb 10, 2020 145.59 147.95 145.26 147.35 641,901 +1.29(+0.88%)
Feb 07, 2020 147.50 147.90 145.69 146.06 830,334 -2.75(-1.85%)
Feb 06, 2020 151.43 151.51 148.35 148.81 737,153 -1.57(-1.04%)
Feb 05, 2020 150.69 151.32 149.47 150.38 925,567 +1.85(+1.25%)
Feb 04, 2020 146.23 149.69 146.22 148.52 1,198,167 +4.42(+3.06%)
Feb 03, 2020 143.86 146.59 143.07 144.10 1,309,456 +1.38(+0.97%)
Jan 31, 2020 146.86 147.84 142.29 142.72 2,071,146 -5.22(-3.53%)
Jan 30, 2020 145.11 148.03 143.52 147.95 1,553,839 +2.16(+1.48%)
Jan 29, 2020 142.60 147.26 141.84 145.79 2,671,844 -3.23(-2.16%)
Jan 28, 2020 146.61 149.35 145.64 149.01 1,344,993 +3.59(+2.47%)
Jan 27, 2020 145.49 146.94 143.92 145.42 1,092,112 -3.71(-2.49%)
Jan 24, 2020 151.13 151.66 147.96 149.13 1,126,052 -1.79(-1.19%)
Jan 23, 2020 149.31 151.25 147.94 150.92 1,326,566 +0.54(+0.36%)
Jan 22, 2020 152.33 152.87 150.19 150.38 1,357,199 -1.71(-1.12%)
Jan 21, 2020 153.67 153.94 151.99 152.09 1,627,753 -2.46(-1.59%)
Jan 17, 2020 152.91 155.57 152.35 154.55 1,450,907 +1.82(+1.19%)
Jan 16, 2020 150.28 153.04 149.69 152.73 2,017,047 +3.06(+2.05%)
Jan 15, 2020 148.79 149.98 147.90 149.67 1,395,575 +0.38(+0.25%)
Jan 14, 2020 147.99 150.21 147.79 149.29 1,338,631 +1.22(+0.82%)
Jan 13, 2020 149.21 149.63 147.98 148.07 1,038,875 -0.63(-0.42%)
Jan 10, 2020 148.49 149.82 147.91 148.70 1,686,008 +0.66(+0.45%)
Jan 09, 2020 149.22 149.41 147.55 148.04 1,860,058 -0.64(-0.43%)
Jan 08, 2020 148.30 149.64 147.79 148.68 2,643,317 +0.71(+0.48%)
Jan 07, 2020 149.25 149.60 147.88 147.97 1,287,382 -1.19(-0.80%)
Jan 06, 2020 148.11 149.18 147.54 149.17 1,070,775 -0.54(-0.36%)
Jan 03, 2020 147.65 150.08 147.65 149.70 1,045,899 -0.81(-0.54%)
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.