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 (%)
Jun 30, 2021 187.35 188.64 186.89 188.35 741,197 +0.55(+0.29%)
Jun 29, 2021 188.44 189.58 187.47 187.80 673,809 -0.41(-0.22%)
Jun 28, 2021 188.06 188.78 186.28 188.21 1,064,258 +0.02(+0.01%)
Jun 25, 2021 187.13 189.60 186.77 188.19 1,645,643 +2.05(+1.10%)
Jun 24, 2021 184.00 186.73 183.07 186.14 1,590,267 +3.78(+2.07%)
Jun 23, 2021 182.87 183.55 181.12 182.37 823,953 +0.03(+0.02%)
Jun 22, 2021 182.33 183.03 180.98 182.34 566,740 -0.31(-0.17%)
Jun 21, 2021 180.54 184.07 180.22 182.65 1,145,910 +3.56(+1.99%)
Jun 18, 2021 177.37 180.65 176.43 179.09 2,030,481 -0.45(-0.25%)
Jun 17, 2021 182.38 182.38 178.65 179.54 1,739,587 -1.22(-0.68%)
Jun 16, 2021 185.31 185.31 180.68 180.77 1,273,027 -5.06(-2.72%)
Jun 15, 2021 186.78 187.01 184.97 185.83 874,961 -0.63(-0.34%)
Jun 14, 2021 186.37 186.81 184.57 186.46 873,410 -0.40(-0.21%)
Jun 11, 2021 188.34 188.99 185.78 186.86 1,059,291 -0.58(-0.31%)
Jun 10, 2021 190.83 190.87 187.08 187.44 1,136,396 -2.36(-1.24%)
Jun 09, 2021 191.25 191.25 189.11 189.80 794,419 -2.10(-1.10%)
Jun 08, 2021 192.05 192.05 189.18 191.90 796,723 -0.27(-0.14%)
Jun 07, 2021 195.18 195.18 191.33 192.17 1,166,132 -2.76(-1.41%)
Jun 04, 2021 194.94 195.38 193.65 194.93 542,936 +0.58(+0.30%)
Jun 03, 2021 194.44 195.27 192.38 194.35 910,693 -0.74(-0.38%)
Jun 02, 2021 197.76 198.23 194.71 195.09 789,461 -2.62(-1.32%)
Jun 01, 2021 200.51 201.10 196.78 197.71 874,276 -0.83(-0.42%)
May 28, 2021 197.32 198.92 196.49 198.54 937,007 +2.22(+1.13%)
May 27, 2021 196.73 196.84 195.56 196.33 1,304,798 +1.59(+0.82%)
May 26, 2021 194.73 196.10 194.16 194.73 1,054,283 +0.41(+0.21%)
May 25, 2021 194.48 196.16 194.26 194.32 1,289,956 +0.55(+0.28%)
May 24, 2021 194.43 194.87 192.35 193.77 1,443,443 +1.35(+0.70%)
May 21, 2021 192.30 194.87 192.17 192.42 1,050,982 +0.82(+0.43%)
May 20, 2021 192.32 192.86 190.35 191.59 1,209,994 +0.57(+0.30%)
May 19, 2021 191.78 192.19 188.80 191.03 1,264,165 -3.00(-1.55%)
May 18, 2021 197.38 197.89 193.72 194.03 1,002,558 -2.71(-1.38%)
May 17, 2021 197.81 198.31 195.80 196.74 795,264 -1.08(-0.55%)
May 14, 2021 198.82 200.09 197.54 197.82 990,645 -0.08(-0.04%)
May 13, 2021 193.28 198.54 192.91 197.90 1,651,736 +5.69(+2.96%)
May 12, 2021 198.47 199.21 192.06 192.22 1,534,479 -7.14(-3.58%)
May 11, 2021 200.54 201.47 196.21 199.36 1,104,536 -2.75(-1.36%)
May 10, 2021 202.39 206.05 201.69 202.11 1,699,708 +0.92(+0.46%)
May 07, 2021 199.09 201.80 197.73 201.19 1,416,811 +2.10(+1.05%)
May 06, 2021 195.98 199.37 195.98 199.09 1,443,383 +3.93(+2.01%)
May 05, 2021 194.72 199.43 192.66 195.16 1,684,304 +2.19(+1.13%)
May 04, 2021 192.73 195.54 191.78 192.97 2,079,554 +0.14(+0.07%)
May 03, 2021 191.14 194.06 190.02 192.84 2,021,670 +3.48(+1.84%)
Apr 30, 2021 189.57 190.42 188.33 189.36 1,590,976 -2.49(-1.30%)
Apr 29, 2021 191.33 192.96 190.21 191.85 1,116,535 +2.69(+1.42%)
Apr 28, 2021 190.36 193.62 188.17 189.16 1,960,340 -1.26(-0.66%)
Apr 27, 2021 189.22 190.61 187.81 190.42 1,003,586 +1.33(+0.70%)
Apr 26, 2021 193.29 193.62 188.75 189.09 926,681 -2.39(-1.25%)
Apr 23, 2021 190.74 192.46 190.06 191.48 1,125,695 +1.80(+0.95%)
Apr 22, 2021 190.40 191.85 188.70 189.68 935,600 +0.71(+0.38%)
Apr 21, 2021 185.91 189.98 185.27 188.96 1,358,980 +3.11(+1.68%)
Apr 20, 2021 188.04 189.16 184.81 185.85 1,175,239 -2.70(-1.43%)
Apr 19, 2021 187.95 189.98 187.27 188.55 2,598,016 +0.47(+0.25%)
Apr 16, 2021 187.12 189.26 186.60 188.09 1,265,683 +2.45(+1.32%)
Apr 15, 2021 185.56 186.58 184.33 185.63 1,105,466 +1.16(+0.63%)
Apr 14, 2021 184.98 186.32 183.98 184.47 619,020 -0.92(-0.50%)
Apr 13, 2021 185.91 185.91 183.99 185.39 795,375 -1.56(-0.83%)
Apr 12, 2021 185.20 187.32 184.92 186.95 1,400,358 +2.04(+1.10%)
Apr 09, 2021 183.82 185.05 182.62 184.91 1,078,304 +2.23(+1.22%)
Apr 08, 2021 183.05 183.09 180.71 182.68 819,457 -0.70(-0.38%)
Apr 07, 2021 186.80 187.46 182.76 183.38 783,129 -3.42(-1.83%)
Apr 06, 2021 185.73 187.37 184.96 186.79 1,014,059 +1.42(+0.77%)
Apr 05, 2021 185.38 186.66 184.41 185.37 867,084 +1.61(+0.88%)
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.