Indicators

Stanley Black & Decker (NY: SWK )

91.71 +0.75 (+0.82%)

Streaming Delayed Price Updated: 11:15 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	112.73	114.66	109.63	112.92	2,058,312	-0.94(-0.82%)
May 28, 2020	120.42	120.63	113.59	113.85	1,413,447	-5.72(-4.78%)
May 27, 2020	120.33	123.14	118.24	119.57	2,970,112	+4.27(+3.70%)
May 26, 2020	115.11	116.52	113.39	115.30	2,032,768	+5.95(+5.44%)
May 22, 2020	111.60	111.94	108.80	109.35	1,707,132	-1.83(-1.64%)
May 21, 2020	113.97	115.25	110.70	111.18	1,371,051	-3.25(-2.84%)
May 20, 2020	111.33	115.20	111.33	114.43	2,257,734	+4.72(+4.30%)
May 19, 2020	112.51	112.58	107.60	109.71	2,447,938	+1.11(+1.02%)
May 18, 2020	101.87	109.24	101.66	108.61	2,098,587	+11.54(+11.89%)
May 15, 2020	92.91	98.80	92.53	97.07	2,030,538	+3.05(+3.25%)
May 14, 2020	90.06	94.29	87.89	94.02	2,610,698	+1.85(+2.01%)
May 13, 2020	97.18	97.21	91.07	92.16	2,215,979	-5.70(-5.82%)
May 12, 2020	100.28	101.93	97.86	97.86	2,870,199	-4.37(-4.28%)
May 11, 2020	104.11	104.86	100.84	102.23	1,652,307	-3.38(-3.20%)
May 08, 2020	100.81	105.76	100.66	105.61	3,394,710	+6.62(+6.68%)
May 07, 2020	96.61	99.44	96.61	98.99	3,047,279	+3.48(+3.65%)
May 06, 2020	96.52	97.17	94.39	95.51	1,805,521	-0.91(-0.94%)
May 05, 2020	94.99	97.79	94.36	96.42	2,476,453	+2.87(+3.07%)
May 04, 2020	94.38	95.85	91.36	93.55	2,549,113	-2.31(-2.41%)

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.