Indicators

Stanley Black & Decker (NY: SWK )

91.40 +0.44 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.82	46.62	45.37	45.82	2,028,397	-1.07(-2.28%)
May 27, 2010	45.91	46.94	45.91	46.89	2,802,825	+1.85(+4.10%)
May 26, 2010	45.36	46.36	44.71	45.04	2,477,953	-0.03(-0.07%)
May 25, 2010	43.36	45.15	42.72	45.07	57,531	+0.31(+0.70%)
May 24, 2010	45.49	45.54	44.64	44.76	2,520,927	-0.72(-1.59%)
May 21, 2010	43.58	45.66	43.43	45.48	5,326,866	+0.95(+2.14%)
May 20, 2010	46.24	46.27	43.87	44.53	5,255,567	-2.84(-6.00%)
May 19, 2010	48.15	48.61	46.70	47.37	3,841,561	-1.74(-3.54%)
May 18, 2010	50.07	50.48	48.34	49.11	11,410	-0.25(-0.52%)
May 17, 2010	49.77	49.90	48.18	49.37	2,089,516	-0.18(-0.36%)
May 14, 2010	49.55	50.51	49.00	49.55	2,425,732	-1.17(-2.32%)
May 13, 2010	51.38	52.37	50.67	50.72	3,515,019	-0.70(-1.36%)
May 12, 2010	50.82	51.85	50.70	51.42	2,744,364	+0.95(+1.89%)
May 11, 2010	51.26	51.62	50.30	50.47	32,663	+0.18(+0.36%)
May 10, 2010	49.35	50.32	49.11	50.29	4,180,178	+4.20(+9.11%)
May 07, 2010	47.72	48.58	45.95	46.09	4,221,910	-1.53(-3.22%)
May 06, 2010	47.29	50.08	45.79	47.62	438,650	-1.99(-4.01%)
May 05, 2010	49.85	50.44	49.12	49.61	2,521,685	-0.84(-1.66%)
May 04, 2010	51.28	51.34	50.12	50.45	19,915	-1.54(-2.97%)

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.