Skip to main content

Stanley Black & Decker (NY: SWK )

97.56 +0.50 (+0.51%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 110.06 111.16 108.48 110.40 2,563,734 -0.92(-0.83%)
May 27, 2022 112.60 113.31 110.34 111.32 1,868,339 +0.45(+0.40%)
May 26, 2022 111.28 113.48 110.13 110.88 1,730,859 +0.56(+0.51%)
May 25, 2022 107.65 110.78 107.06 110.32 1,347,647 +2.38(+2.21%)
May 24, 2022 109.03 109.10 105.41 107.94 1,481,489 -1.56(-1.43%)
May 23, 2022 109.49 111.41 109.02 109.50 1,477,614 +1.27(+1.18%)
May 20, 2022 108.87 109.35 104.53 108.22 1,741,185 +0.28(+0.26%)
May 19, 2022 106.97 109.94 106.26 107.95 2,342,514 -0.09(-0.09%)
May 18, 2022 112.67 112.80 107.70 108.04 1,686,840 -6.33(-5.53%)
May 17, 2022 112.01 114.48 110.46 114.36 1,628,307 +4.20(+3.81%)
May 16, 2022 112.96 112.96 107.69 110.17 1,803,639 -2.95(-2.61%)
May 13, 2022 112.70 114.40 111.82 113.12 1,597,396 +1.06(+0.95%)
May 12, 2022 110.31 113.23 109.32 112.06 1,978,255 +1.64(+1.48%)
May 11, 2022 113.31 113.80 110.23 110.42 2,025,554 -2.59(-2.29%)
May 10, 2022 117.56 118.42 111.62 113.01 2,479,620 -3.88(-3.32%)
May 09, 2022 110.89 118.42 110.80 116.88 2,097,648 +4.31(+3.82%)
May 06, 2022 115.15 115.15 111.21 112.58 2,446,916 -2.40(-2.09%)
May 05, 2022 119.83 120.11 113.87 114.98 1,680,781 -6.77(-5.56%)
May 04, 2022 117.38 122.21 116.18 121.75 2,322,123 +4.32(+3.68%)
May 03, 2022 114.14 118.78 113.81 117.42 2,968,532 +3.19(+2.79%)
May 02, 2022 111.20 115.60 110.60 114.23 3,374,190 +2.47(+2.21%)
Apr 29, 2022 116.93 120.45 111.48 111.76 5,691,217 -6.49(-5.49%)
Apr 28, 2022 118.04 121.65 116.46 118.25 6,116,828 -11.17(-8.63%)
Apr 27, 2022 129.09 130.95 127.97 129.42 2,570,954 +0.89(+0.69%)
Apr 26, 2022 130.65 132.16 128.44 128.53 2,908,220 -3.07(-2.33%)
Apr 25, 2022 131.36 132.17 128.46 131.60 3,318,659 -0.01(-0.01%)
Apr 22, 2022 132.83 134.30 131.50 131.61 2,249,927 -2.57(-1.91%)
Apr 21, 2022 135.83 137.06 133.75 134.18 1,670,806 -0.03(-0.02%)
Apr 20, 2022 135.84 137.08 133.97 134.20 2,166,307 -0.26(-0.19%)
Apr 19, 2022 131.50 134.66 131.50 134.47 1,793,128 +4.08(+3.13%)
Apr 18, 2022 129.74 131.00 128.37 130.38 1,600,124 -0.14(-0.11%)
Apr 14, 2022 131.88 132.96 129.74 130.52 2,363,737 -1.05(-0.80%)
Apr 13, 2022 130.23 132.25 129.68 131.57 1,499,156 +1.09(+0.83%)
Apr 12, 2022 132.07 134.50 129.95 130.48 1,489,583 -0.67(-0.51%)
Apr 11, 2022 131.05 134.50 130.88 131.15 1,754,515 +0.07(+0.06%)
Apr 08, 2022 129.28 132.87 129.28 131.08 1,683,258 +1.68(+1.30%)
Apr 07, 2022 129.22 130.38 127.26 129.40 1,639,445 -0.60(-0.46%)
Apr 06, 2022 129.53 130.55 127.81 129.99 2,319,381 -1.72(-1.31%)
Apr 05, 2022 133.99 135.67 131.22 131.71 2,625,997 +0.12(+0.09%)
Apr 04, 2022 130.48 132.20 128.92 131.59 2,188,513 +0.53(+0.40%)
Apr 01, 2022 131.08 131.82 129.23 131.06 2,118,553 +1.03(+0.79%)
Mar 31, 2022 132.30 132.87 130.03 130.03 2,595,481 -3.06(-2.30%)
Mar 30, 2022 134.47 136.45 132.88 133.09 1,998,091 -3.06(-2.25%)
Mar 29, 2022 132.80 137.85 132.58 136.15 3,173,666 +5.00(+3.82%)
Mar 28, 2022 129.48 131.71 127.08 131.14 3,706,569 +2.48(+1.93%)
Mar 25, 2022 129.76 130.19 128.03 128.66 3,634,947 -0.39(-0.30%)
Mar 24, 2022 131.29 131.29 128.68 129.05 3,440,126 -2.36(-1.80%)
Mar 23, 2022 134.73 136.28 131.15 131.41 2,676,153 -4.32(-3.18%)
Mar 22, 2022 138.34 138.72 134.76 135.73 3,385,206 -2.15(-1.56%)
Mar 21, 2022 138.94 141.07 137.25 137.88 2,390,143 -2.76(-1.96%)
Mar 18, 2022 139.24 141.22 138.23 140.64 3,210,318 +0.85(+0.61%)
Mar 17, 2022 136.53 141.03 136.53 139.79 3,046,321 +1.76(+1.27%)
Mar 16, 2022 137.09 140.32 136.14 138.04 3,525,689 +2.46(+1.81%)
Mar 15, 2022 135.38 136.70 133.22 135.58 2,977,763 +0.72(+0.53%)
Mar 14, 2022 137.53 139.83 134.58 134.87 2,067,139 -1.37(-1.00%)
Mar 11, 2022 140.60 140.94 136.07 136.23 1,932,636 -2.92(-2.10%)
Mar 10, 2022 139.05 139.98 137.28 139.15 2,797,627 -2.85(-2.00%)
Mar 09, 2022 141.54 145.02 139.84 142.00 4,844,763 +3.32(+2.39%)
Mar 08, 2022 143.12 145.38 138.62 138.68 3,284,443 -3.23(-2.27%)
Mar 07, 2022 149.92 151.88 141.85 141.91 3,057,529 -7.73(-5.17%)
Mar 04, 2022 150.56 151.98 148.20 149.64 2,512,731 -4.16(-2.70%)
Mar 03, 2022 153.92 155.78 152.40 153.79 1,774,575 +1.70(+1.12%)
Mar 02, 2022 148.05 152.58 147.75 152.09 2,191,806 +5.80(+3.97%)
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.