Skip to main content

Stanley Black & Decker (NY: SWK )

97.93 +0.87 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 75.67 77.87 75.42 77.72 1,480,187 +2.72(+3.63%)
Mar 30, 2023 76.25 76.53 74.67 75.00 1,221,804 -0.14(-0.19%)
Mar 29, 2023 75.16 75.62 74.79 75.15 1,365,172 +1.11(+1.50%)
Mar 28, 2023 73.82 74.76 73.56 74.04 1,082,509 +0.33(+0.44%)
Mar 27, 2023 72.83 74.19 72.33 73.71 1,986,793 +2.09(+2.92%)
Mar 24, 2023 71.70 72.52 70.53 71.62 2,323,406 -1.18(-1.62%)
Mar 23, 2023 74.17 74.95 72.14 72.79 1,831,312 -1.04(-1.41%)
Mar 22, 2023 76.58 76.96 73.77 73.84 2,218,986 -3.01(-3.92%)
Mar 21, 2023 76.83 78.87 76.34 76.85 1,989,555 +0.99(+1.31%)
Mar 20, 2023 74.94 75.97 74.84 75.85 2,281,051 +0.92(+1.22%)
Mar 17, 2023 77.56 77.57 74.92 74.94 3,777,583 -2.44(-3.15%)
Mar 16, 2023 75.85 77.90 75.62 77.38 2,242,481 +0.41(+0.53%)
Mar 15, 2023 75.66 77.48 75.21 76.97 2,384,694 -0.56(-0.72%)
Mar 14, 2023 79.32 79.52 76.52 77.53 1,711,572 +0.11(+0.14%)
Mar 13, 2023 77.12 79.03 76.23 77.42 2,126,080 -0.43(-0.56%)
Mar 10, 2023 79.56 80.29 76.65 77.86 2,309,163 -1.72(-2.16%)
Mar 09, 2023 81.09 82.04 79.44 79.58 1,860,986 -1.49(-1.84%)
Mar 08, 2023 80.88 81.32 79.75 81.07 1,736,591 -0.01(-0.01%)
Mar 07, 2023 82.08 82.63 80.92 81.08 1,344,810 -0.97(-1.19%)
Mar 06, 2023 83.58 84.03 81.66 82.05 1,861,393 -1.34(-1.61%)
Mar 03, 2023 82.37 83.87 82.23 83.40 1,887,751 +1.70(+2.08%)
Mar 02, 2023 79.64 81.82 78.41 81.69 1,801,318 +1.67(+2.09%)
Mar 01, 2023 82.07 82.57 79.82 80.02 1,677,102 -1.80(-2.20%)
Feb 28, 2023 80.75 82.46 80.58 81.82 1,598,306 +0.97(+1.21%)
Feb 27, 2023 82.43 82.91 80.43 80.84 1,241,597 -0.20(-0.25%)
Feb 24, 2023 81.70 81.70 79.70 81.04 1,677,867 -1.95(-2.35%)
Feb 23, 2023 81.47 83.31 80.76 82.99 2,751,450 +1.97(+2.43%)
Feb 22, 2023 80.18 81.71 80.11 81.02 1,712,967 +0.99(+1.24%)
Feb 21, 2023 83.56 84.02 79.99 80.03 2,468,841 -5.20(-6.10%)
Feb 17, 2023 86.00 86.00 83.22 85.23 1,701,893 -0.97(-1.13%)
Feb 16, 2023 86.14 87.02 85.00 86.20 1,903,451 -1.66(-1.89%)
Feb 15, 2023 85.06 87.92 84.72 87.87 2,089,114 +2.66(+3.12%)
Feb 14, 2023 84.33 85.46 82.71 85.21 1,468,807 -0.10(-0.11%)
Feb 13, 2023 82.16 85.40 82.14 85.31 1,674,083 +3.28(+4.00%)
Feb 10, 2023 80.47 82.53 80.03 82.03 1,526,705 +1.03(+1.27%)
Feb 09, 2023 84.69 85.19 80.38 81.00 2,468,280 -2.89(-3.44%)
Feb 08, 2023 85.64 86.21 83.45 83.88 1,776,193 -2.52(-2.92%)
Feb 07, 2023 87.23 87.66 84.91 86.41 2,239,771 -1.68(-1.91%)
Feb 06, 2023 88.51 88.52 86.79 88.09 2,017,852 -1.58(-1.76%)
Feb 03, 2023 89.08 90.57 87.99 89.66 2,053,748 -1.98(-2.16%)
Feb 02, 2023 88.26 92.60 86.11 91.64 4,306,487 +4.52(+5.19%)
Feb 01, 2023 84.98 87.79 84.07 87.12 2,453,116 +1.77(+2.07%)
Jan 31, 2023 81.83 85.35 81.39 85.35 3,685,374 +4.34(+5.36%)
Jan 30, 2023 81.05 82.80 80.87 81.02 1,792,421 -1.33(-1.61%)
Jan 27, 2023 80.68 82.87 80.14 82.34 1,501,656 +1.66(+2.06%)
Jan 26, 2023 82.98 83.16 80.15 80.68 1,917,373 -1.32(-1.61%)
Jan 25, 2023 82.87 83.15 81.40 82.00 1,686,367 -1.75(-2.09%)
Jan 24, 2023 83.62 85.86 83.08 83.75 1,305,021 -0.80(-0.95%)
Jan 23, 2023 82.91 85.07 81.78 84.55 1,883,685 +2.52(+3.08%)
Jan 20, 2023 80.37 82.07 79.22 82.03 1,441,881 +2.32(+2.91%)
Jan 19, 2023 83.10 83.20 79.15 79.71 2,027,401 -4.21(-5.01%)
Jan 18, 2023 85.34 86.63 83.52 83.91 2,348,208 -0.86(-1.01%)
Jan 17, 2023 84.84 85.84 84.49 84.77 2,923,544 -0.20(-0.24%)
Jan 13, 2023 81.73 85.34 81.49 84.97 2,007,381 +2.52(+3.06%)
Jan 12, 2023 83.15 83.15 80.81 82.45 1,711,362 +0.43(+0.52%)
Jan 11, 2023 81.18 82.06 80.37 82.02 1,673,280 +1.71(+2.13%)
Jan 10, 2023 78.11 80.34 77.82 80.31 1,530,212 +1.79(+2.28%)
Jan 09, 2023 77.96 80.16 77.26 78.52 2,696,446 +1.04(+1.34%)
Jan 06, 2023 75.94 77.98 74.40 77.48 2,741,064 +2.32(+3.09%)
Jan 05, 2023 74.52 75.60 73.31 75.16 1,833,995 +0.04(+0.05%)
Jan 04, 2023 74.08 76.07 73.73 75.12 2,069,849 +2.30(+3.16%)
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.