Stanley Black & Decker (NY: SWK )

219.69 USD +2.29 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 217.40 220.35 215.91 219.69 1,297,501 +2.29(+1.05%)
May 06, 2021 214.00 217.70 214.00 217.40 1,321,836 +4.29(+2.01%)
May 05, 2021 212.62 217.77 210.37 213.11 1,542,469 +2.39(+1.13%)
May 04, 2021 210.45 213.52 209.42 210.72 1,904,435 +0.15(+0.07%)
May 03, 2021 208.72 211.91 207.49 210.57 1,851,425 +3.80(+1.84%)
Apr 30, 2021 207.00 207.93 205.65 206.77 1,457,000 -2.72(-1.30%)
Apr 29, 2021 208.92 210.70 207.70 209.49 1,022,512 +2.94(+1.42%)
Apr 28, 2021 207.86 211.43 205.47 206.55 1,795,260 -1.38(-0.66%)
Apr 27, 2021 206.62 208.14 205.09 207.93 919,074 +1.45(+0.70%)
Apr 26, 2021 211.06 211.42 206.11 206.48 848,645 -2.61(-1.25%)
Apr 23, 2021 208.28 210.15 207.54 209.09 1,030,900 +1.97(+0.95%)
Apr 22, 2021 207.91 209.49 206.05 207.12 856,813 +0.78(+0.38%)
Apr 21, 2021 203.01 207.45 202.31 206.34 1,244,540 +3.40(+1.68%)
Apr 20, 2021 205.33 206.55 201.80 202.94 1,076,272 -2.95(-1.43%)
Apr 19, 2021 205.23 207.45 204.49 205.89 2,379,237 +0.51(+0.25%)
Apr 16, 2021 204.33 206.66 203.76 205.38 1,159,100 +2.68(+1.32%)
Apr 15, 2021 202.62 203.74 201.28 202.70 1,012,375 +1.27(+0.63%)
Apr 14, 2021 201.99 203.45 200.90 201.43 566,893 -1.01(-0.50%)
Apr 13, 2021 203.00 203.00 200.91 202.44 728,397 -1.70(-0.83%)
Apr 12, 2021 202.23 204.54 201.92 204.14 1,282,434 +2.23(+1.10%)
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%)
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.