Stanley Black & Decker (NY: SWK )

86.13 +0.13 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 86.25 86.82 85.58 86.13 569,831 +0.13(+0.15%)
May 23, 2024 87.19 87.36 85.35 86.00 1,220,495 -1.17(-1.34%)
May 22, 2024 88.01 88.60 87.03 87.17 1,166,301 -1.00(-1.13%)
May 21, 2024 89.21 89.30 88.07 88.17 856,269 -1.39(-1.55%)
May 20, 2024 90.20 90.39 89.42 89.56 797,066 -0.56(-0.62%)
May 17, 2024 90.13 90.21 89.41 90.12 932,231 +0.33(+0.37%)
May 16, 2024 91.02 91.02 89.38 89.79 1,570,154 -1.60(-1.75%)
May 15, 2024 92.93 93.33 91.06 91.39 1,528,040 -0.41(-0.45%)
May 14, 2024 91.17 92.31 91.10 91.80 1,294,432 +1.60(+1.77%)
May 13, 2024 90.20 91.48 89.86 90.20 1,061,013 +0.36(+0.40%)
May 10, 2024 88.62 89.97 88.44 89.84 1,344,375 +1.68(+1.91%)
May 09, 2024 85.78 88.41 85.77 88.16 1,318,191 +2.28(+2.65%)
May 08, 2024 86.41 86.49 85.77 85.88 1,450,716 -1.41(-1.62%)
May 07, 2024 87.62 88.16 87.23 87.29 1,501,473 +0.28(+0.32%)
May 06, 2024 87.17 87.63 86.56 87.01 2,757,336 +1.21(+1.41%)
May 03, 2024 86.50 88.39 84.49 85.80 3,145,797 +0.81(+0.95%)
May 02, 2024 84.65 85.40 83.02 84.99 7,178,251 -6.91(-7.52%)
May 01, 2024 90.98 93.51 89.90 91.90 2,940,993 +0.50(+0.55%)
Apr 30, 2024 90.27 92.50 90.27 91.40 2,636,285 +0.44(+0.48%)
Apr 29, 2024 90.47 91.73 90.33 90.96 1,145,721 +1.25(+1.39%)
Apr 26, 2024 88.99 90.36 88.71 89.71 1,484,232 +0.88(+0.99%)
Apr 25, 2024 89.00 89.83 87.38 88.83 2,399,244 -1.44(-1.60%)
Apr 24, 2024 90.24 91.11 89.81 90.27 1,282,557 -0.47(-0.52%)
Apr 23, 2024 89.50 91.12 89.43 90.74 1,095,537 +1.39(+1.56%)
Apr 22, 2024 89.34 90.17 88.19 89.35 1,515,635 +0.03(+0.03%)
Apr 19, 2024 89.14 89.83 88.75 89.32 1,121,957 +0.00(+0.00%)
Apr 18, 2024 89.56 90.52 88.48 89.32 984,160 -0.01(-0.01%)
Apr 17, 2024 90.87 91.11 89.03 89.33 1,307,359 -0.85(-0.94%)
Apr 16, 2024 90.00 90.93 89.00 90.18 932,887 -0.65(-0.72%)
Apr 15, 2024 92.42 93.18 90.19 90.83 1,818,827 -0.65(-0.71%)
Apr 12, 2024 92.12 92.76 91.12 91.48 906,081 -1.84(-1.97%)
Apr 11, 2024 93.12 94.05 92.17 93.32 691,316 +0.41(+0.44%)
Apr 10, 2024 94.10 94.66 92.12 92.91 1,645,721 -4.28(-4.40%)
Apr 09, 2024 95.79 97.94 95.56 97.19 1,412,367 +1.94(+2.04%)
Apr 08, 2024 95.95 96.44 95.17 95.25 749,258 -0.16(-0.17%)
Apr 05, 2024 94.84 95.81 94.61 95.41 589,477 +0.47(+0.50%)
Apr 04, 2024 97.41 98.00 94.84 94.94 1,075,274 -1.30(-1.35%)
Apr 03, 2024 94.38 96.29 94.15 96.24 1,048,446 +1.75(+1.85%)
Apr 02, 2024 94.94 94.97 93.86 94.49 1,516,196 -0.97(-1.02%)
Apr 01, 2024 97.83 97.89 95.45 95.46 1,210,836 -2.47(-2.52%)
Mar 28, 2024 97.39 97.73 97.70 97.93 1,492,914 +0.87(+0.90%)
Mar 27, 2024 93.96 97.08 93.94 97.06 1,416,493 +3.58(+3.83%)
Mar 26, 2024 94.64 95.13 93.44 93.48 1,081,631 -0.95(-1.01%)
Mar 25, 2024 94.87 95.71 94.14 94.43 1,311,700 -0.25(-0.26%)
Mar 22, 2024 96.19 96.81 94.40 94.68 1,018,305 -1.13(-1.18%)
Mar 21, 2024 93.11 96.34 93.11 95.81 1,845,974 +3.26(+3.52%)
Mar 20, 2024 90.99 92.98 90.86 92.55 1,351,937 +1.89(+2.08%)
Mar 19, 2024 88.08 90.89 88.08 90.66 1,563,756 +2.53(+2.87%)
Mar 18, 2024 88.50 88.82 87.10 88.13 1,608,437 -0.02(-0.02%)
Mar 15, 2024 88.46 89.86 87.97 88.15 2,334,491 -1.44(-1.61%)
Mar 14, 2024 91.83 92.03 88.60 89.59 1,876,244 -2.53(-2.75%)
Mar 13, 2024 91.43 92.68 91.28 92.12 1,581,965 +0.73(+0.80%)
Mar 12, 2024 92.25 92.77 90.61 91.39 1,290,360 -0.57(-0.62%)
Mar 11, 2024 91.26 92.00 90.18 91.96 888,228 +0.48(+0.52%)
Mar 08, 2024 91.80 93.27 91.47 91.48 1,086,832 +0.36(+0.40%)
Mar 07, 2024 90.14 91.23 89.82 91.12 1,016,249 +1.84(+2.06%)
Mar 06, 2024 89.16 89.84 87.85 89.28 672,618 +1.12(+1.27%)
Mar 05, 2024 89.07 90.18 87.91 88.16 944,417 -0.64(-0.73%)
Mar 04, 2024 88.59 90.31 87.36 88.80 1,167,019 +0.04(+0.04%)
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.