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 (%)
Jan 29, 2021 162.96 163.34 157.99 158.28 1,686,340 -5.96(-3.63%)
Jan 28, 2021 164.13 167.06 160.46 164.24 2,884,914 +6.09(+3.85%)
Jan 27, 2021 158.44 159.94 154.64 158.15 2,186,023 -2.98(-1.85%)
Jan 26, 2021 161.02 162.58 159.08 161.14 1,035,957 +1.49(+0.93%)
Jan 25, 2021 159.42 161.81 158.29 159.65 1,220,853 -0.20(-0.13%)
Jan 22, 2021 161.05 161.78 159.02 159.85 1,372,967 -1.64(-1.02%)
Jan 21, 2021 160.31 162.70 159.75 161.49 1,513,542 +0.87(+0.54%)
Jan 20, 2021 161.72 162.28 159.12 160.62 1,222,213 -0.46(-0.28%)
Jan 19, 2021 158.77 162.20 157.97 161.08 1,678,901 +3.58(+2.28%)
Jan 15, 2021 157.68 158.63 153.97 157.50 1,375,707 -0.49(-0.31%)
Jan 14, 2021 159.47 160.47 156.34 157.99 1,649,799 -0.24(-0.15%)
Jan 13, 2021 160.49 161.82 157.40 158.22 2,285,871 -2.77(-1.72%)
Jan 12, 2021 160.68 163.77 160.18 161.00 1,305,920 +0.11(+0.07%)
Jan 11, 2021 158.83 161.48 158.83 160.89 766,095 -0.35(-0.22%)
Jan 08, 2021 162.31 163.09 158.65 161.24 994,157 -0.63(-0.39%)
Jan 07, 2021 161.73 162.63 159.19 161.87 1,155,788 +1.08(+0.67%)
Jan 06, 2021 156.15 162.79 156.15 160.79 1,428,531 +5.57(+3.59%)
Jan 05, 2021 154.97 156.78 153.94 155.22 1,540,274 +0.71(+0.46%)
Jan 04, 2021 154.95 160.03 152.95 154.50 2,444,447 -8.40(-5.16%)
Dec 31, 2020 162.91 162.91 162.91 558,250 +0.24(+0.15%)
Dec 30, 2020 160.80 163.21 160.80 162.67 558,250 +1.85(+1.15%)
Dec 29, 2020 162.53 162.53 159.06 160.82 791,878 -0.93(-0.58%)
Dec 28, 2020 165.20 165.50 161.20 161.75 533,546 -2.40(-1.46%)
Dec 24, 2020 162.98 164.38 161.97 164.15 266,460 +1.84(+1.13%)
Dec 23, 2020 163.34 164.49 161.67 162.30 710,180 -1.02(-0.63%)
Dec 22, 2020 164.86 165.10 162.82 163.32 669,546 -1.35(-0.82%)
Dec 21, 2020 162.81 165.94 161.72 164.68 840,576 -0.93(-0.56%)
Dec 18, 2020 166.50 167.56 163.41 165.61 1,645,346 -0.52(-0.31%)
Dec 17, 2020 166.04 167.81 164.29 166.13 1,920,670 +2.42(+1.48%)
Dec 16, 2020 165.18 169.06 163.34 163.71 3,436,129 +2.84(+1.76%)
Dec 15, 2020 157.05 161.08 156.66 160.87 1,270,671 +5.41(+3.48%)
Dec 14, 2020 161.37 161.52 155.37 155.46 1,304,330 -4.38(-2.74%)
Dec 11, 2020 160.30 161.78 158.39 159.84 963,357 -2.23(-1.37%)
Dec 10, 2020 161.33 163.08 159.12 162.07 1,317,184 -0.59(-0.36%)
Dec 09, 2020 162.96 163.58 161.47 162.66 899,784 +0.98(+0.60%)
Dec 08, 2020 161.55 162.33 159.92 161.68 938,515 -1.12(-0.69%)
Dec 07, 2020 163.95 164.22 161.03 162.81 1,542,307 -2.19(-1.33%)
Dec 04, 2020 164.61 165.90 162.74 165.00 1,275,086 +1.67(+1.02%)
Dec 03, 2020 162.52 166.25 161.90 163.32 1,541,990 +0.36(+0.22%)
Dec 02, 2020 164.04 164.81 162.34 162.96 962,243 -3.01(-1.81%)
Dec 01, 2020 171.19 172.09 165.95 165.97 1,225,917 -2.18(-1.30%)
Nov 30, 2020 170.27 171.09 166.79 168.15 1,216,345 -2.46(-1.44%)
Nov 27, 2020 170.06 171.72 169.76 170.62 323,237 +1.19(+0.70%)
Nov 25, 2020 172.35 172.75 169.12 169.42 1,304,063 -3.94(-2.28%)
Nov 24, 2020 174.97 177.24 172.78 173.37 1,265,652 -0.18(-0.10%)
Nov 23, 2020 170.07 174.06 169.97 173.55 967,689 +4.53(+2.68%)
Nov 20, 2020 169.40 170.22 168.15 169.02 948,039 -0.50(-0.29%)
Nov 19, 2020 167.01 169.68 166.17 169.52 764,482 +2.04(+1.22%)
Nov 18, 2020 168.68 169.78 167.43 167.49 867,391 -0.24(-0.14%)
Nov 17, 2020 168.01 168.70 164.34 167.72 900,573 -1.37(-0.81%)
Nov 16, 2020 167.64 169.15 166.02 169.10 811,156 +4.22(+2.56%)
Nov 13, 2020 162.53 165.58 162.53 164.88 689,603 +3.34(+2.07%)
Nov 12, 2020 163.80 164.94 159.93 161.53 739,864 -2.88(-1.75%)
Nov 11, 2020 163.23 164.82 159.84 164.42 1,478,509 +1.91(+1.17%)
Nov 10, 2020 161.13 164.16 159.95 162.51 1,109,704 +1.25(+0.78%)
Nov 09, 2020 171.88 173.26 160.85 161.25 1,891,305 -1.31(-0.81%)
Nov 06, 2020 161.57 163.52 159.79 162.56 866,845 +0.93(+0.57%)
Nov 05, 2020 161.79 164.33 161.34 161.63 859,680 +2.03(+1.27%)
Nov 04, 2020 157.12 161.41 153.61 159.61 1,492,451 +1.79(+1.13%)
Nov 03, 2020 156.11 158.89 155.76 157.82 1,050,296 +4.47(+2.92%)
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.