Stanley Black & Decker (NY: SWK )

84.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 75.58 76.32 75.43 76.27 1,293,720 +1.28(+1.71%)
Oct 30, 2014 74.05 75.41 73.77 74.99 948,021 +0.49(+0.66%)
Oct 29, 2014 74.61 74.68 73.77 74.50 1,788,394 +0.08(+0.11%)
Oct 28, 2014 73.51 74.60 73.04 74.42 3,193,300 +1.48(+2.03%)
Oct 27, 2014 73.20 73.20 72.58 72.94 1,338,982 -0.46(-0.63%)
Oct 24, 2014 72.28 73.48 72.13 73.40 1,131,164 +0.93(+1.28%)
Oct 23, 2014 72.12 73.20 71.83 72.47 2,364,992 +1.28(+1.80%)
Oct 22, 2014 71.70 72.98 70.69 71.19 3,404,703 +1.08(+1.53%)
Oct 21, 2014 69.13 70.42 69.11 70.12 2,640,702 +1.33(+1.93%)
Oct 20, 2014 68.16 68.81 67.89 68.79 1,970,420 +0.22(+0.32%)
Oct 17, 2014 68.13 69.27 68.06 68.57 1,766,640 +1.07(+1.58%)
Oct 16, 2014 65.20 67.66 65.17 67.50 1,728,928 +1.28(+1.93%)
Oct 15, 2014 66.58 66.70 64.37 66.22 2,608,322 -1.03(-1.53%)
Oct 14, 2014 66.57 67.89 66.57 67.25 1,827,796 +0.99(+1.50%)
Oct 13, 2014 68.06 68.56 66.20 66.26 1,122,213 -1.82(-2.67%)
Oct 10, 2014 68.64 68.97 67.79 68.07 1,446,502 -0.48(-0.70%)
Oct 09, 2014 70.26 70.31 68.43 68.55 1,695,534 -1.78(-2.54%)
Oct 08, 2014 69.37 70.45 68.20 70.34 2,389,680 +0.93(+1.34%)
Oct 07, 2014 71.31 71.33 69.38 69.41 1,914,488 -2.45(-3.41%)
Oct 06, 2014 72.03 72.39 71.80 71.86 1,375,685 +0.19(+0.26%)
Oct 03, 2014 71.32 71.76 70.87 71.67 1,186,809 +0.60(+0.85%)
Oct 02, 2014 71.31 71.58 70.49 71.07 843,300 -0.20(-0.27%)
Oct 01, 2014 72.32 72.36 71.00 71.27 1,713,555 -1.05(-1.45%)
Sep 30, 2014 73.39 73.44 72.07 72.32 1,476,189 -0.97(-1.32%)
Sep 29, 2014 72.95 73.42 72.72 73.29 734,960 -0.20(-0.28%)
Sep 26, 2014 73.51 73.68 73.02 73.49 1,076,276 -0.07(-0.09%)
Sep 25, 2014 74.54 74.54 73.51 73.55 1,064,467 -1.12(-1.49%)
Sep 24, 2014 74.23 74.82 73.86 74.67 1,337,644 +0.18(+0.24%)
Sep 23, 2014 74.40 74.82 74.05 74.49 1,300,528 -0.14(-0.19%)
Sep 22, 2014 75.72 75.95 74.40 74.63 1,259,841 -1.32(-1.74%)
Sep 19, 2014 76.45 77.70 75.58 75.95 3,216,486 -0.17(-0.22%)
Sep 18, 2014 75.26 76.20 75.04 76.12 2,539,133 +0.97(+1.29%)
Sep 17, 2014 74.78 75.51 74.78 75.15 1,175,071 +0.30(+0.40%)
Sep 16, 2014 74.74 75.12 74.29 74.85 907,286 +0.10(+0.13%)
Sep 15, 2014 74.70 74.91 74.41 74.75 876,726 -0.09(-0.12%)
Sep 12, 2014 74.91 75.03 74.36 74.84 943,595 -0.19(-0.25%)
Sep 11, 2014 74.59 75.20 74.49 75.03 1,310,925 +0.07(+0.09%)
Sep 10, 2014 74.61 75.11 74.38 74.96 957,990 +0.27(+0.36%)
Sep 09, 2014 74.66 75.20 74.59 74.69 801,664 -0.06(-0.08%)
Sep 08, 2014 74.69 75.31 74.59 74.75 902,202 -0.12(-0.16%)
Sep 05, 2014 74.25 74.91 73.66 74.87 987,148 +0.52(+0.70%)
Sep 04, 2014 74.42 75.04 74.21 74.35 810,991 -0.04(-0.05%)
Sep 03, 2014 74.70 74.90 74.25 74.39 736,726 -0.20(-0.27%)
Sep 02, 2014 74.34 74.80 74.30 74.60 1,801,923 +0.07(+0.10%)
Aug 29, 2014 74.17 74.52 74.52 74.52 1,153,520 +0.59(+0.79%)
Aug 28, 2014 73.64 74.05 73.13 73.94 463,921 +0.05(+0.07%)
Aug 27, 2014 74.07 74.21 73.72 73.89 700,094 -0.18(-0.24%)
Aug 26, 2014 74.26 74.52 74.02 74.07 569,114 -0.18(-0.24%)
Aug 25, 2014 74.34 74.52 74.08 74.25 659,676 +0.16(+0.22%)
Aug 22, 2014 74.26 74.51 73.99 74.08 769,742 -0.49(-0.66%)
Aug 21, 2014 74.63 74.86 74.11 74.57 830,948 +0.02(+0.02%)
Aug 20, 2014 74.20 74.79 74.20 74.56 1,126,281 +0.37(+0.51%)
Aug 19, 2014 73.81 74.53 73.65 74.18 1,493,738 +0.55(+0.74%)
Aug 18, 2014 73.46 74.12 73.39 73.64 1,172,007 +0.51(+0.70%)
Aug 15, 2014 73.61 73.61 72.57 73.12 1,024,003 -0.21(-0.29%)
Aug 14, 2014 72.85 73.40 72.74 73.33 872,320 +0.55(+0.75%)
Aug 13, 2014 72.64 72.98 72.41 72.79 701,389 +0.68(+0.95%)
Aug 12, 2014 72.02 72.60 71.97 72.10 866,554 -0.12(-0.17%)
Aug 11, 2014 72.13 72.71 71.99 72.23 984,194 +0.37(+0.51%)
Aug 08, 2014 70.86 71.86 70.62 71.86 995,879 +1.12(+1.58%)
Aug 07, 2014 70.99 71.36 70.51 70.74 954,775 +0.16(+0.23%)
Aug 06, 2014 70.38 70.96 70.05 70.58 1,611,576 -0.20(-0.29%)
Aug 05, 2014 71.28 71.83 70.38 70.78 1,557,183 -0.85(-1.18%)
Aug 04, 2014 71.42 71.75 70.77 71.63 1,344,322 +0.41(+0.57%)
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.