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 (%)
Dec 31, 2021 172.70 175.27 172.41 174.77 645,571 +1.75(+1.01%)
Dec 30, 2021 173.23 174.89 172.89 173.02 992,307 -0.44(-0.26%)
Dec 29, 2021 172.65 174.47 172.45 173.46 1,045,572 +0.65(+0.38%)
Dec 28, 2021 170.67 173.10 170.32 172.81 953,507 +2.23(+1.31%)
Dec 27, 2021 169.41 170.90 168.09 170.58 956,204 +1.76(+1.04%)
Dec 23, 2021 167.05 169.59 166.40 168.82 1,244,337 +2.97(+1.79%)
Dec 22, 2021 165.45 167.41 164.93 165.84 1,093,877 -0.23(-0.14%)
Dec 21, 2021 166.35 167.70 165.45 166.08 1,978,342 +1.20(+0.73%)
Dec 20, 2021 167.47 167.71 162.91 164.87 2,160,127 -5.34(-3.14%)
Dec 17, 2021 177.39 177.59 169.77 170.21 2,641,861 -7.17(-4.04%)
Dec 16, 2021 178.83 180.52 176.36 177.38 1,631,528 -0.50(-0.28%)
Dec 15, 2021 177.79 178.64 174.46 177.88 1,653,025 +0.56(+0.31%)
Dec 14, 2021 177.46 180.62 176.45 177.32 1,383,081 -0.97(-0.55%)
Dec 13, 2021 179.75 180.45 177.15 178.30 1,011,739 -1.97(-1.10%)
Dec 10, 2021 179.01 181.87 177.58 180.27 1,732,699 +2.37(+1.33%)
Dec 09, 2021 176.57 179.40 176.57 177.90 2,590,625 -0.20(-0.11%)
Dec 08, 2021 180.68 182.07 177.54 178.10 2,670,777 +5.72(+3.32%)
Dec 07, 2021 172.21 174.82 171.30 172.39 1,055,948 +1.57(+0.92%)
Dec 06, 2021 170.74 173.60 170.24 170.82 2,296,201 +2.13(+1.26%)
Dec 03, 2021 164.10 169.38 162.58 168.69 2,066,306 +5.02(+3.07%)
Dec 02, 2021 159.64 164.42 158.97 163.67 1,962,051 +5.16(+3.26%)
Dec 01, 2021 164.94 165.97 158.49 158.51 1,665,620 -3.42(-2.11%)
Nov 30, 2021 168.13 168.84 161.92 161.93 3,199,746 -7.97(-4.69%)
Nov 29, 2021 170.38 171.02 168.59 169.89 1,130,757 +1.31(+0.78%)
Nov 26, 2021 171.30 172.65 167.03 168.58 728,979 -6.43(-3.67%)
Nov 24, 2021 173.63 175.53 172.94 175.01 910,394 +0.18(+0.11%)
Nov 23, 2021 173.28 175.41 172.14 174.83 1,704,285 +1.77(+1.02%)
Nov 22, 2021 176.22 176.68 172.89 173.06 2,549,057 -2.46(-1.40%)
Nov 19, 2021 176.30 177.43 175.05 175.52 1,486,835 -1.90(-1.07%)
Nov 18, 2021 178.94 178.00 177.07 177.42 1,224,889 -1.37(-0.76%)
Nov 17, 2021 181.65 181.78 177.99 178.79 1,262,305 -2.12(-1.17%)
Nov 16, 2021 179.47 182.05 179.47 180.91 1,253,782 +1.73(+0.97%)
Nov 15, 2021 181.16 182.80 178.82 179.18 1,384,464 -2.21(-1.22%)
Nov 12, 2021 176.19 183.78 175.37 181.39 2,189,496 +5.83(+3.32%)
Nov 11, 2021 173.29 176.03 172.62 175.56 1,038,131 +2.67(+1.54%)
Nov 10, 2021 173.26 172.57 172.89 709,947 -0.57(-0.33%)
Nov 09, 2021 170.71 173.57 170.49 173.47 704,793 +3.05(+1.79%)
Nov 08, 2021 170.89 171.53 169.04 170.41 768,422 +0.81(+0.48%)
Nov 05, 2021 171.46 174.44 169.15 169.60 973,008 -0.41(-0.24%)
Nov 04, 2021 173.12 173.61 169.55 170.00 964,832 -2.90(-1.68%)
Nov 03, 2021 166.10 173.64 165.18 172.90 1,932,264 +4.36(+2.59%)
Nov 02, 2021 165.04 169.37 164.03 168.54 1,653,793 +4.33(+2.64%)
Nov 01, 2021 163.67 166.31 160.82 164.21 1,514,500 -1.60(-0.97%)
Oct 29, 2021 169.19 169.30 165.05 165.82 2,401,102 -4.94(-2.89%)
Oct 28, 2021 165.72 170.78 163.30 170.75 2,298,987 -1.06(-0.62%)
Oct 27, 2021 172.30 174.99 170.89 171.81 1,207,009 -0.45(-0.26%)
Oct 26, 2021 175.50 172.16 172.26 658,625 -2.19(-1.25%)
Oct 25, 2021 173.08 175.62 172.21 174.45 1,125,004 +0.92(+0.53%)
Oct 22, 2021 173.84 175.23 172.87 173.53 792,465 +0.14(+0.08%)
Oct 21, 2021 172.16 173.49 171.47 173.39 672,974 +0.34(+0.20%)
Oct 20, 2021 170.21 174.11 170.21 173.05 1,252,400 +3.00(+1.76%)
Oct 19, 2021 169.86 170.53 168.82 170.05 945,994 +1.48(+0.88%)
Oct 18, 2021 166.25 169.22 165.57 168.57 942,656 +0.97(+0.58%)
Oct 15, 2021 166.80 168.52 166.46 167.61 1,111,878 +2.00(+1.21%)
Oct 14, 2021 161.66 166.20 160.83 165.60 1,084,954 +5.72(+3.58%)
Oct 13, 2021 159.83 160.65 158.49 159.88 847,668 -0.40(-0.25%)
Oct 12, 2021 162.10 162.12 159.73 160.28 787,114 -0.98(-0.61%)
Oct 11, 2021 163.80 164.40 161.12 161.26 537,763 -2.30(-1.40%)
Oct 08, 2021 164.59 165.31 163.46 163.56 567,087 -0.30(-0.19%)
Oct 07, 2021 165.08 167.23 163.70 163.86 774,355 +0.72(+0.44%)
Oct 06, 2021 161.44 163.19 159.84 163.14 863,050 +0.34(+0.21%)
Oct 05, 2021 161.29 164.34 160.17 162.80 659,889 +2.32(+1.44%)
Oct 04, 2021 160.13 162.31 159.34 160.48 1,211,829 -0.85(-0.53%)
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.