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, 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 +2.33(+2.68%)
Jun 14, 2023 87.19 88.55 86.08 86.76 3,043,478 +0.13(+0.15%)
Jun 13, 2023 84.01 87.45 83.95 86.63 2,388,295 +3.55(+4.28%)
Jun 12, 2023 82.76 84.48 82.04 83.08 1,142,168 +0.69(+0.84%)
Jun 09, 2023 84.06 84.18 81.93 82.38 1,209,478 -1.68(-2.00%)
Jun 08, 2023 84.17 84.86 82.94 84.07 1,611,570 -0.56(-0.67%)
Jun 07, 2023 80.53 85.36 80.37 84.63 2,515,905 +4.84(+6.07%)
Jun 06, 2023 76.90 79.88 76.45 79.79 1,390,587 +2.57(+3.33%)
Jun 05, 2023 78.56 79.26 76.51 77.22 1,483,043 -1.39(-1.77%)
Jun 02, 2023 74.61 78.77 74.54 78.62 1,999,861 +5.25(+7.15%)
Jun 01, 2023 72.82 73.89 71.18 73.37 2,236,609 +1.13(+1.56%)
May 31, 2023 74.36 74.98 72.11 72.24 3,181,753 -2.42(-3.24%)
May 30, 2023 76.36 76.65 74.46 74.66 974,569 -1.18(-1.55%)
May 26, 2023 74.94 76.14 73.63 75.83 1,300,769 +1.10(+1.47%)
May 25, 2023 76.85 77.51 74.13 74.73 1,284,019 -1.67(-2.18%)
May 24, 2023 78.19 78.19 76.04 76.40 1,135,969 -1.97(-2.51%)
May 23, 2023 78.06 80.30 77.44 78.37 1,462,945 -0.40(-0.51%)
May 22, 2023 78.62 79.08 77.81 78.77 1,213,855 +0.13(+0.17%)
May 19, 2023 80.70 80.70 77.94 78.64 1,300,805 -1.47(-1.84%)
May 18, 2023 78.73 80.44 78.07 80.11 1,513,497 +1.32(+1.68%)
May 17, 2023 76.07 78.95 76.01 78.79 1,537,677 +2.91(+3.83%)
May 16, 2023 74.54 76.05 73.51 75.88 2,159,223 -0.33(-0.43%)
May 15, 2023 76.04 76.61 75.60 76.21 1,483,132 +0.29(+0.38%)
May 12, 2023 77.92 77.96 74.38 75.92 1,864,972 -1.60(-2.06%)
May 11, 2023 77.71 77.89 76.51 77.52 1,317,574 -0.67(-0.86%)
May 10, 2023 80.08 80.33 76.69 78.19 1,679,922 -0.54(-0.69%)
May 09, 2023 80.23 80.23 78.45 78.73 1,764,555 -2.41(-2.97%)
May 08, 2023 82.36 82.83 80.08 81.14 1,625,514 -1.21(-1.47%)
May 05, 2023 84.18 84.80 81.47 82.36 1,945,207 -0.68(-0.82%)
May 04, 2023 85.04 85.64 81.55 83.04 2,774,621 -0.35(-0.42%)
May 03, 2023 82.85 85.32 82.53 83.39 2,081,371 +1.01(+1.23%)
May 02, 2023 83.59 83.65 81.36 82.38 1,956,710 -1.24(-1.49%)
May 01, 2023 83.29 84.55 83.24 83.62 1,910,215 +0.42(+0.51%)
Apr 28, 2023 79.68 83.42 79.45 83.19 3,207,649 +3.84(+4.85%)
Apr 27, 2023 75.70 79.36 75.59 79.35 2,304,478 +4.90(+6.59%)
Apr 26, 2023 74.65 76.07 74.07 74.45 1,121,569 -0.39(-0.52%)
Apr 25, 2023 76.36 76.84 74.78 74.83 965,249 -2.11(-2.74%)
Apr 24, 2023 77.64 77.83 76.18 76.94 823,609 -0.14(-0.19%)
Apr 21, 2023 77.38 77.50 76.18 77.09 1,099,126 +0.16(+0.21%)
Apr 20, 2023 76.74 77.52 75.79 76.92 1,283,996 -0.45(-0.59%)
Apr 19, 2023 77.09 77.48 76.52 77.37 1,117,377 -0.62(-0.79%)
Apr 18, 2023 77.20 78.41 76.95 77.99 1,375,939 +1.24(+1.62%)
Apr 17, 2023 76.37 77.09 75.87 76.75 956,928 +0.22(+0.29%)
Apr 14, 2023 76.60 78.33 75.54 76.53 1,411,970 +0.13(+0.18%)
Apr 13, 2023 75.51 76.73 74.82 76.39 1,529,829 +1.13(+1.50%)
Apr 12, 2023 76.88 77.09 75.09 75.26 1,655,475 -0.57(-0.75%)
Apr 11, 2023 75.20 76.32 75.10 75.83 1,400,677 +1.19(+1.59%)
Apr 10, 2023 71.30 74.66 71.19 74.65 1,768,177 +3.06(+4.28%)
Apr 06, 2023 71.76 71.83 70.60 71.58 1,457,320 -0.17(-0.24%)
Apr 05, 2023 73.67 73.80 71.22 71.76 1,910,159 -2.56(-3.45%)
Apr 04, 2023 77.01 77.02 73.60 74.32 1,346,818 -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.