Skip to main content

Stanley Black & Decker (NY: SWK )

97.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 71.61 71.97 71.32 71.85 1,823,408 +0.18(+0.25%)
May 29, 2014 71.87 72.14 71.11 71.67 775,450 -0.18(-0.25%)
May 28, 2014 71.89 72.03 71.58 71.85 641,260 +0.00(+0.00%)
May 27, 2014 71.94 72.40 71.61 71.85 882,286 +0.12(+0.17%)
May 23, 2014 70.78 71.73 71.73 71.73 1,176,594 +0.86(+1.21%)
May 22, 2014 70.72 71.43 70.63 70.87 525,331 +0.02(+0.02%)
May 21, 2014 70.07 70.89 70.03 70.86 1,081,223 +1.09(+1.56%)
May 20, 2014 70.84 71.01 69.31 69.77 1,454,763 -1.31(-1.84%)
May 19, 2014 70.36 71.17 70.14 71.08 1,004,586 +0.62(+0.89%)
May 16, 2014 69.98 70.51 69.53 70.46 993,715 +0.58(+0.84%)
May 15, 2014 70.32 70.47 69.21 69.87 1,244,216 -0.65(-0.92%)
May 14, 2014 71.43 71.64 70.50 70.52 924,689 -1.00(-1.40%)
May 13, 2014 71.83 71.94 71.46 71.52 831,719 -0.30(-0.42%)
May 12, 2014 71.24 72.15 71.24 71.83 1,303,487 +0.86(+1.20%)
May 09, 2014 70.93 71.03 70.35 70.97 687,135 -0.06(-0.08%)
May 08, 2014 70.59 71.61 70.44 71.03 985,316 +0.21(+0.29%)
May 07, 2014 70.33 70.88 69.88 70.83 1,452,819 +0.79(+1.13%)
May 06, 2014 70.29 70.50 69.93 70.04 596,401 -0.44(-0.63%)
May 05, 2014 70.31 70.73 69.96 70.48 1,001,221 -0.16(-0.23%)
May 02, 2014 70.85 71.28 70.46 70.64 1,018,317 -0.05(-0.07%)
May 01, 2014 70.45 71.12 70.29 70.69 1,448,207 +0.08(+0.12%)
Apr 30, 2014 69.74 70.70 69.39 70.61 1,431,909 +0.88(+1.26%)
Apr 29, 2014 69.75 69.92 69.01 69.73 1,876,914 +0.46(+0.66%)
Apr 28, 2014 70.31 70.58 68.61 69.27 2,707,988 -0.80(-1.14%)
Apr 25, 2014 70.36 70.37 69.16 70.07 2,390,459 -0.25(-0.35%)
Apr 24, 2014 69.06 70.71 68.92 70.32 4,962,118 +2.54(+3.75%)
Apr 23, 2014 67.87 68.07 67.36 67.78 3,018,832 +0.58(+0.87%)
Apr 22, 2014 67.24 67.82 66.87 67.19 1,620,411 +0.09(+0.13%)
Apr 21, 2014 67.03 67.32 66.69 67.10 1,022,383 -0.25(-0.37%)
Apr 17, 2014 67.19 67.35 67.35 67.35 2,167,327 +0.36(+0.54%)
Apr 16, 2014 66.45 67.02 65.86 66.99 2,031,397 +1.04(+1.57%)
Apr 15, 2014 64.49 66.00 64.47 65.95 2,144,815 +1.58(+2.45%)
Apr 14, 2014 64.40 64.49 63.90 64.37 1,355,014 +0.59(+0.93%)
Apr 11, 2014 64.06 64.32 62.40 63.78 1,567,602 -0.67(-1.03%)
Apr 10, 2014 65.77 66.32 64.45 64.45 1,152,636 -1.56(-2.37%)
Apr 09, 2014 64.98 66.14 64.86 66.01 1,967,841 +1.17(+1.80%)
Apr 08, 2014 64.96 65.38 64.42 64.84 2,120,656 -0.19(-0.29%)
Apr 07, 2014 66.19 66.36 64.76 65.03 1,459,310 -1.36(-2.04%)
Apr 04, 2014 67.16 67.55 66.21 66.39 1,295,989 -0.71(-1.05%)
Apr 03, 2014 67.49 67.55 67.01 67.09 1,015,716 -0.18(-0.27%)
Apr 02, 2014 67.36 67.61 67.16 67.27 1,512,407 +0.04(+0.06%)
Apr 01, 2014 66.69 67.43 66.69 67.23 1,702,749 +0.44(+0.66%)
Mar 31, 2014 66.59 66.87 66.24 66.79 1,265,512 +0.45(+0.68%)
Mar 28, 2014 65.14 66.39 65.05 66.34 1,408,509 +1.32(+2.04%)
Mar 27, 2014 65.28 65.41 64.54 65.01 816,859 -0.27(-0.42%)
Mar 26, 2014 66.42 66.59 65.27 65.28 864,926 -0.76(-1.15%)
Mar 25, 2014 65.52 66.18 65.35 66.04 1,148,330 +0.81(+1.25%)
Mar 24, 2014 65.50 65.91 64.87 65.23 864,674 -0.30(-0.46%)
Mar 21, 2014 66.31 66.39 65.23 65.53 2,713,674 -0.21(-0.31%)
Mar 20, 2014 65.16 65.79 64.69 65.74 1,542,938 +0.35(+0.53%)
Mar 19, 2014 66.25 66.35 64.99 65.39 1,312,860 -0.51(-0.77%)
Mar 18, 2014 66.13 66.28 65.79 65.90 1,143,325 -0.17(-0.26%)
Mar 17, 2014 65.40 66.20 65.28 66.07 1,517,763 +1.11(+1.71%)
Mar 14, 2014 64.92 65.63 64.91 64.96 1,844,601 -0.06(-0.09%)
Mar 13, 2014 66.07 66.58 64.73 65.02 1,781,111 -1.21(-1.82%)
Mar 12, 2014 66.59 66.81 65.88 66.23 2,110,323 -0.75(-1.12%)
Mar 11, 2014 68.02 68.20 66.90 66.98 1,531,774 -0.35(-0.53%)
Mar 10, 2014 67.57 67.74 66.87 67.33 900,202 -0.50(-0.74%)
Mar 07, 2014 67.47 67.97 67.18 67.83 1,489,870 +0.52(+0.77%)
Mar 06, 2014 67.22 67.50 67.12 67.32 742,878 +0.28(+0.42%)
Mar 05, 2014 67.44 67.53 66.92 67.04 1,423,369 -0.38(-0.56%)
Mar 04, 2014 67.87 68.09 67.17 67.41 1,394,904 +0.21(+0.31%)
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.