Stanley Black & Decker (NY: SWK )

201.91 USD +2.43 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 200.72 202.07 199.41 201.91 987,500 +2.43(+1.22%)
Apr 08, 2021 199.88 199.93 197.33 199.48 750,451 -0.76(-0.38%)
Apr 07, 2021 203.98 204.70 199.57 200.24 717,182 -3.73(-1.83%)
Apr 06, 2021 202.81 204.60 201.97 203.97 928,665 +1.55(+0.77%)
Apr 05, 2021 202.43 203.83 201.37 202.42 794,067 +1.76(+0.88%)
Apr 01, 2021 201.15 201.48 197.71 200.66 1,160,800 +0.99(+0.50%)
Mar 31, 2021 199.97 201.91 198.46 199.67 1,037,746 -0.74(-0.37%)
Mar 30, 2021 199.58 201.56 199.37 200.41 1,376,820 +0.94(+0.47%)
Mar 29, 2021 202.08 203.31 199.32 199.47 792,413 -2.60(-1.29%)
Mar 26, 2021 195.79 202.31 195.32 202.07 1,093,400 +6.28(+3.21%)
Mar 25, 2021 194.00 196.90 190.81 195.79 2,235,179 +1.41(+0.73%)
Mar 24, 2021 193.62 197.68 193.62 194.38 898,124 +1.61(+0.84%)
Mar 23, 2021 193.82 197.08 191.27 192.77 887,931 -3.02(-1.54%)
Mar 22, 2021 196.95 197.12 192.76 195.79 863,764 -0.88(-0.45%)
Mar 19, 2021 198.49 199.40 195.48 196.67 2,629,600 -0.56(-0.28%)
Mar 18, 2021 195.05 199.00 194.77 197.23 2,466,313 +2.30(+1.18%)
Mar 17, 2021 190.53 195.05 190.04 194.93 1,358,397 +4.80(+2.52%)
Mar 16, 2021 192.67 193.29 189.18 190.13 892,591 -3.01(-1.56%)
Mar 15, 2021 190.62 193.96 189.50 193.14 888,315 +2.68(+1.41%)
Mar 12, 2021 193.57 194.94 189.45 190.46 1,044,200 -1.52(-0.79%)
Mar 11, 2021 191.48 194.46 190.37 191.98 906,106 +0.83(+0.43%)
Mar 10, 2021 189.00 192.94 187.93 191.15 1,126,378 +3.20(+1.70%)
Mar 09, 2021 187.70 190.01 187.18 187.95 1,193,263 +1.35(+0.72%)
Mar 08, 2021 185.43 189.00 183.81 186.60 994,443 +1.29(+0.70%)
Mar 05, 2021 182.92 186.79 179.60 185.31 1,876,800 +3.98(+2.19%)
Mar 04, 2021 184.34 184.95 178.11 181.33 1,455,216 -3.43(-1.86%)
Mar 03, 2021 185.15 187.00 183.92 184.76 1,632,180 -0.71(-0.38%)
Mar 02, 2021 180.70 186.32 180.28 185.47 2,358,032 +4.74(+2.62%)
Mar 01, 2021 176.72 181.89 176.47 180.73 1,169,210 +5.89(+3.37%)
Feb 26, 2021 174.77 176.65 173.45 174.84 1,322,100 +0.22(+0.13%)
Feb 25, 2021 175.50 176.54 173.58 174.62 1,372,250 -0.36(-0.21%)
Feb 24, 2021 172.35 177.47 171.56 174.98 1,962,523 +2.06(+1.19%)
Feb 23, 2021 172.06 173.92 169.70 172.92 949,957 -0.59(-0.34%)
Feb 22, 2021 173.72 174.88 172.30 173.51 968,555 -1.56(-0.89%)
Feb 19, 2021 173.56 176.13 173.15 175.07 1,205,000 +3.09(+1.80%)
Feb 18, 2021 169.64 173.27 169.63 171.98 1,239,780 +1.51(+0.89%)
Feb 17, 2021 170.79 171.83 169.43 170.47 1,495,179 -1.19(-0.69%)
Feb 16, 2021 177.22 177.22 171.26 171.66 1,396,850 -3.91(-2.23%)
Feb 12, 2021 174.45 176.18 174.13 175.57 966,500 +0.82(+0.47%)
Feb 11, 2021 178.30 178.78 172.84 174.75 1,119,095 -2.55(-1.44%)
Feb 10, 2021 176.30 178.21 174.68 177.30 889,218 +1.72(+0.98%)
Feb 09, 2021 175.69 176.40 173.08 175.58 826,101 -0.10(-0.06%)
Feb 08, 2021 177.60 178.28 174.62 175.68 1,165,324 -0.96(-0.54%)
Feb 05, 2021 178.00 179.23 175.95 176.64 1,123,400 +1.00(+0.57%)
Feb 04, 2021 175.66 177.50 174.62 175.64 1,104,687 +1.29(+0.74%)
Feb 03, 2021 176.48 177.18 173.49 174.35 1,223,652 -2.77(-1.56%)
Feb 02, 2021 175.48 178.13 175.27 177.12 1,210,423 +2.84(+1.63%)
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.