Indicators

Stanley Black & Decker (NY: SWK )

89.71 +0.88 (+0.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.