Skip to main content

Stanley Black & Decker (NY: SWK )

97.64 +0.58 (+0.60%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 97.77 98.21 96.92 97.22 776,644 -0.99(-1.01%)
Dec 28, 2023 97.49 98.45 97.12 98.21 523,666 +0.37(+0.37%)
Dec 27, 2023 98.12 98.23 97.33 97.84 559,995 -0.08(-0.08%)
Dec 26, 2023 97.27 98.39 96.86 97.92 851,140 +0.64(+0.66%)
Dec 22, 2023 96.44 98.09 96.13 97.28 993,194 +1.23(+1.28%)
Dec 21, 2023 96.73 97.06 95.09 96.05 1,349,699 +0.76(+0.80%)
Dec 20, 2023 96.29 97.88 95.08 95.29 1,271,229 -0.94(-0.98%)
Dec 19, 2023 97.21 97.56 95.75 96.23 1,036,273 -0.18(-0.19%)
Dec 18, 2023 97.55 97.55 96.22 96.41 1,022,880 -1.34(-1.37%)
Dec 15, 2023 100.53 100.91 96.90 97.74 2,968,432 -2.83(-2.82%)
Dec 14, 2023 95.14 102.00 95.00 100.58 2,883,228 +4.92(+5.15%)
Dec 13, 2023 91.69 96.84 91.19 95.65 2,321,010 +3.88(+4.23%)
Dec 12, 2023 91.86 92.11 91.19 91.77 1,224,182 -0.27(-0.29%)
Dec 11, 2023 91.96 92.66 91.65 92.03 855,439 +0.02(+0.02%)
Dec 08, 2023 91.44 92.89 91.08 92.02 1,651,192 -0.30(-0.32%)
Dec 07, 2023 92.03 92.98 91.42 92.31 1,168,384 +0.44(+0.47%)
Dec 06, 2023 91.53 93.38 91.49 91.88 1,067,605 +1.34(+1.48%)
Dec 05, 2023 92.68 92.68 90.49 90.54 1,411,527 -2.75(-2.94%)
Dec 04, 2023 92.06 93.79 91.54 93.28 1,386,181 +0.35(+0.37%)
Dec 01, 2023 90.13 92.99 89.83 92.94 1,207,801 +2.85(+3.17%)
Nov 30, 2023 90.27 90.67 88.56 90.08 1,172,636 +0.25(+0.28%)
Nov 29, 2023 90.09 90.67 89.41 89.83 1,085,400 +1.04(+1.17%)
Nov 28, 2023 88.70 89.15 87.62 88.79 1,199,789 -0.03(-0.03%)
Nov 27, 2023 89.16 90.14 88.81 88.82 1,553,255 -0.96(-1.07%)
Nov 24, 2023 88.04 90.00 87.77 89.79 655,394 +1.64(+1.86%)
Nov 22, 2023 88.16 88.48 87.13 88.15 1,134,538 +0.47(+0.54%)
Nov 21, 2023 89.25 89.43 86.78 87.67 1,060,135 -2.24(-2.49%)
Nov 20, 2023 89.88 90.63 89.09 89.91 1,133,756 -0.22(-0.24%)
Nov 17, 2023 89.38 90.16 88.65 90.13 1,032,028 +1.63(+1.84%)
Nov 16, 2023 88.38 89.19 87.64 88.50 973,845 -0.25(-0.28%)
Nov 15, 2023 87.97 89.95 87.97 88.74 1,267,628 +1.28(+1.46%)
Nov 14, 2023 85.26 88.77 85.15 87.47 2,052,738 +4.87(+5.90%)
Nov 13, 2023 83.28 83.48 82.36 82.60 1,135,330 -0.96(-1.15%)
Nov 10, 2023 83.56 84.01 81.93 83.56 1,118,375 +0.81(+0.97%)
Nov 09, 2023 85.03 85.15 81.98 82.75 1,293,754 -1.38(-1.63%)
Nov 08, 2023 84.13 84.49 83.42 84.13 827,908 -0.08(-0.09%)
Nov 07, 2023 84.71 85.15 83.59 84.21 1,230,318 -0.93(-1.10%)
Nov 06, 2023 87.17 87.17 84.43 85.14 1,103,158 -2.15(-2.46%)
Nov 03, 2023 86.44 89.30 86.41 87.29 1,627,691 +2.31(+2.72%)
Nov 02, 2023 84.62 85.59 83.83 84.98 1,344,723 +1.51(+1.81%)
Nov 01, 2023 83.90 83.90 81.33 83.47 1,688,396 -0.07(-0.08%)
Oct 31, 2023 82.37 83.67 81.70 83.54 2,137,293 +0.80(+0.96%)
Oct 30, 2023 81.68 82.98 79.32 82.74 2,816,969 +2.17(+2.69%)
Oct 27, 2023 80.65 83.15 79.86 80.57 4,448,066 +4.71(+6.22%)
Oct 26, 2023 76.27 77.10 75.21 75.86 2,098,511 -0.02(-0.03%)
Oct 25, 2023 77.41 77.57 75.64 75.88 1,597,275 -2.08(-2.67%)
Oct 24, 2023 77.66 78.51 76.63 77.96 1,402,202 +1.25(+1.63%)
Oct 23, 2023 76.02 77.67 75.64 76.71 1,317,164 +0.18(+0.23%)
Oct 20, 2023 77.45 77.59 76.31 76.54 1,385,672 -0.92(-1.19%)
Oct 19, 2023 78.09 79.62 77.23 77.46 1,210,126 -0.61(-0.78%)
Oct 18, 2023 81.25 81.27 77.92 78.07 1,512,633 -4.25(-5.17%)
Oct 17, 2023 79.97 83.03 79.97 82.32 984,550 +1.47(+1.82%)
Oct 16, 2023 80.94 81.53 79.96 80.85 810,281 +0.84(+1.06%)
Oct 13, 2023 81.53 81.85 78.97 80.00 1,195,938 -1.33(-1.63%)
Oct 12, 2023 82.43 82.43 80.05 81.33 2,049,968 -1.25(-1.51%)
Oct 11, 2023 80.36 82.63 80.36 82.58 1,871,511 +2.42(+3.01%)
Oct 10, 2023 78.10 81.47 78.10 80.16 1,846,258 +2.64(+3.41%)
Oct 09, 2023 75.84 77.70 75.50 77.52 1,132,017 +0.73(+0.95%)
Oct 06, 2023 75.52 77.53 74.91 76.79 1,844,921 +0.69(+0.90%)
Oct 05, 2023 76.79 77.16 75.31 76.10 1,783,192 -1.12(-1.45%)
Oct 04, 2023 77.02 77.53 75.56 77.22 2,183,778 +0.21(+0.27%)
Oct 03, 2023 78.58 78.89 76.76 77.02 1,913,249 -2.27(-2.86%)
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.