Skip to main content

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 (%)
May 31, 2023 74.36 74.98 72.11 72.24 3,181,753 -2.42(-3.24%)
May 30, 2023 76.36 76.65 74.46 74.66 974,569 -1.18(-1.55%)
May 26, 2023 74.94 76.14 73.63 75.83 1,300,769 +1.10(+1.47%)
May 25, 2023 76.85 77.51 74.13 74.73 1,284,019 -1.67(-2.18%)
May 24, 2023 78.19 78.19 76.04 76.40 1,135,969 -1.97(-2.51%)
May 23, 2023 78.06 80.30 77.44 78.37 1,462,945 -0.40(-0.51%)
May 22, 2023 78.62 79.08 77.81 78.77 1,213,855 +0.13(+0.17%)
May 19, 2023 80.70 80.70 77.94 78.64 1,300,805 -1.47(-1.84%)
May 18, 2023 78.73 80.44 78.07 80.11 1,513,497 +1.32(+1.68%)
May 17, 2023 76.07 78.95 76.01 78.79 1,537,677 +2.91(+3.83%)
May 16, 2023 74.54 76.05 73.51 75.88 2,159,223 -0.33(-0.43%)
May 15, 2023 76.04 76.61 75.60 76.21 1,483,132 +0.29(+0.38%)
May 12, 2023 77.92 77.96 74.38 75.92 1,864,972 -1.60(-2.06%)
May 11, 2023 77.71 77.89 76.51 77.52 1,317,574 -0.67(-0.86%)
May 10, 2023 80.08 80.33 76.69 78.19 1,679,922 -0.54(-0.69%)
May 09, 2023 80.23 80.23 78.45 78.73 1,764,555 -2.41(-2.97%)
May 08, 2023 82.36 82.83 80.08 81.14 1,625,514 -1.21(-1.47%)
May 05, 2023 84.18 84.80 81.47 82.36 1,945,207 -0.68(-0.82%)
May 04, 2023 85.04 85.64 81.55 83.04 2,774,621 -0.35(-0.42%)
May 03, 2023 82.85 85.32 82.53 83.39 2,081,371 +1.01(+1.23%)
May 02, 2023 83.59 83.65 81.36 82.38 1,956,710 -1.24(-1.49%)
May 01, 2023 83.29 84.55 83.24 83.62 1,910,215 +0.42(+0.51%)
Apr 28, 2023 79.68 83.42 79.45 83.19 3,207,649 +3.84(+4.85%)
Apr 27, 2023 75.70 79.36 75.59 79.35 2,304,478 +4.90(+6.59%)
Apr 26, 2023 74.65 76.07 74.07 74.45 1,121,569 -0.39(-0.52%)
Apr 25, 2023 76.36 76.84 74.78 74.83 965,249 -2.11(-2.74%)
Apr 24, 2023 77.64 77.83 76.18 76.94 823,609 -0.14(-0.19%)
Apr 21, 2023 77.38 77.50 76.18 77.09 1,099,126 +0.16(+0.21%)
Apr 20, 2023 76.74 77.52 75.79 76.92 1,283,996 -0.45(-0.59%)
Apr 19, 2023 77.09 77.48 76.52 77.37 1,117,377 -0.62(-0.79%)
Apr 18, 2023 77.20 78.41 76.95 77.99 1,375,939 +1.24(+1.62%)
Apr 17, 2023 76.37 77.09 75.87 76.75 956,928 +0.22(+0.29%)
Apr 14, 2023 76.60 78.33 75.54 76.53 1,411,970 +0.13(+0.18%)
Apr 13, 2023 75.51 76.73 74.82 76.39 1,529,829 +1.13(+1.50%)
Apr 12, 2023 76.88 77.09 75.09 75.26 1,655,475 -0.57(-0.75%)
Apr 11, 2023 75.20 76.32 75.10 75.83 1,400,677 +1.19(+1.59%)
Apr 10, 2023 71.30 74.66 71.19 74.65 1,768,177 +3.06(+4.28%)
Apr 06, 2023 71.76 71.83 70.60 71.58 1,457,320 -0.17(-0.24%)
Apr 05, 2023 73.67 73.80 71.22 71.76 1,910,159 -2.56(-3.45%)
Apr 04, 2023 77.01 77.02 73.60 74.32 1,346,818 -2.23(-2.91%)
Apr 03, 2023 77.37 77.67 75.79 76.55 1,525,952 -1.10(-1.41%)
Mar 31, 2023 75.59 77.79 75.34 77.64 1,481,694 +2.72(+3.63%)
Mar 30, 2023 76.17 76.45 74.59 74.93 1,223,047 -0.14(-0.19%)
Mar 29, 2023 75.08 75.54 74.72 75.07 1,366,562 +1.11(+1.50%)
Mar 28, 2023 73.74 74.69 73.48 73.96 1,083,611 +0.33(+0.44%)
Mar 27, 2023 72.76 74.12 72.26 73.64 1,988,815 +2.09(+2.92%)
Mar 24, 2023 71.62 72.44 70.46 71.55 2,325,770 -1.18(-1.62%)
Mar 23, 2023 74.10 74.87 72.07 72.72 1,833,176 -1.04(-1.41%)
Mar 22, 2023 76.50 76.88 73.69 73.76 2,221,244 -3.01(-3.92%)
Mar 21, 2023 76.75 78.79 76.27 76.77 1,991,580 +0.99(+1.31%)
Mar 20, 2023 74.86 75.89 74.76 75.78 2,283,372 +0.92(+1.22%)
Mar 17, 2023 77.48 77.49 74.84 74.86 3,781,428 -2.44(-3.15%)
Mar 16, 2023 75.78 77.82 75.54 77.30 2,244,763 +0.40(+0.53%)
Mar 15, 2023 75.58 77.40 75.13 76.89 2,387,121 -0.56(-0.72%)
Mar 14, 2023 79.24 79.44 76.44 77.45 1,713,313 +0.11(+0.14%)
Mar 13, 2023 77.04 78.95 76.15 77.35 2,128,243 -0.43(-0.56%)
Mar 10, 2023 79.48 80.21 76.58 77.78 2,311,513 -1.72(-2.16%)
Mar 09, 2023 81.01 81.95 79.36 79.49 1,862,880 -1.49(-1.84%)
Mar 08, 2023 80.80 81.24 79.67 80.99 1,738,358 -0.01(-0.01%)
Mar 07, 2023 82.00 82.55 80.83 81.00 1,346,179 -0.97(-1.19%)
Mar 06, 2023 83.49 83.94 81.58 81.97 1,863,287 -1.34(-1.61%)
Mar 03, 2023 82.29 83.79 82.15 83.31 1,889,672 +1.70(+2.08%)
Mar 02, 2023 79.56 81.73 78.33 81.61 1,803,151 +1.67(+2.09%)
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.