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, 2017 116.45 117.38 115.92 117.10 1,826,888 +0.64(+0.55%)
May 30, 2017 115.98 116.68 115.53 116.47 1,795,367 +0.09(+0.07%)
May 26, 2017 115.73 116.58 115.71 116.38 975,547 +0.37(+0.32%)
May 25, 2017 116.09 116.32 115.65 116.01 669,831 +0.14(+0.13%)
May 24, 2017 115.16 115.95 114.92 115.86 1,149,307 +0.68(+0.59%)
May 23, 2017 115.94 116.19 114.92 115.18 1,052,639 -0.81(-0.70%)
May 22, 2017 116.35 116.81 115.45 115.99 991,873 -0.19(-0.16%)
May 19, 2017 114.92 116.76 114.87 116.18 1,434,927 +1.34(+1.17%)
May 18, 2017 114.45 115.28 113.37 114.83 1,514,881 +0.45(+0.39%)
May 17, 2017 116.51 116.24 114.27 114.38 1,501,541 -2.13(-1.83%)
May 16, 2017 117.27 117.27 115.95 116.51 1,101,860 -0.42(-0.36%)
May 15, 2017 117.08 116.15 116.92 1,332,850 +0.37(+0.32%)
May 12, 2017 118.57 118.62 116.39 116.55 2,554,595 -0.94(-0.80%)
May 11, 2017 116.94 117.64 115.17 117.50 2,060,941 -0.83(-0.70%)
May 10, 2017 118.18 118.79 117.85 118.33 1,223,019 +0.20(+0.17%)
May 09, 2017 118.02 118.48 117.78 118.13 615,259 +0.16(+0.14%)
May 08, 2017 117.65 118.25 117.20 117.97 905,566 +0.04(+0.04%)
May 05, 2017 117.67 118.34 117.67 117.93 1,064,938 +0.37(+0.31%)
May 04, 2017 115.90 117.71 115.89 117.56 1,715,484 +1.62(+1.39%)
May 03, 2017 116.48 116.82 115.75 115.95 744,937 -0.61(-0.52%)
May 02, 2017 116.24 116.76 115.55 116.55 1,053,486 +0.75(+0.65%)
May 01, 2017 115.73 116.33 115.13 115.80 949,438 -0.03(-0.03%)
Apr 28, 2017 116.70 117.00 115.70 115.84 1,671,083 -1.02(-0.87%)
Apr 27, 2017 115.86 116.90 115.53 116.86 1,202,272 +0.89(+0.76%)
Apr 26, 2017 116.63 116.93 115.45 115.97 1,445,256 -0.48(-0.41%)
Apr 25, 2017 117.31 117.91 116.30 116.45 1,398,555 -0.46(-0.39%)
Apr 24, 2017 118.23 119.12 116.10 116.91 2,407,829 -0.13(-0.11%)
Apr 21, 2017 116.51 117.33 114.01 117.03 3,405,225 +4.13(+3.65%)
Apr 20, 2017 112.08 113.10 111.68 112.91 1,246,095 +1.41(+1.27%)
Apr 19, 2017 112.21 113.11 111.17 111.50 1,135,044 -0.14(-0.12%)
Apr 18, 2017 111.19 111.82 110.64 111.63 1,103,061 +0.03(+0.03%)
Apr 17, 2017 111.36 111.93 110.66 111.60 1,587,559 +0.51(+0.46%)
Apr 13, 2017 112.38 112.75 111.09 111.09 820,303 -1.44(-1.28%)
Apr 12, 2017 112.93 113.20 112.28 112.53 1,326,239 -0.27(-0.24%)
Apr 11, 2017 112.56 113.05 111.96 112.80 840,888 +0.05(+0.05%)
Apr 10, 2017 112.60 113.21 112.02 112.75 978,489 +0.21(+0.19%)
Apr 07, 2017 112.59 113.16 112.31 112.53 828,989 -0.12(-0.11%)
Apr 06, 2017 111.62 113.30 111.62 112.65 999,664 +1.11(+1.00%)
Apr 05, 2017 112.41 113.37 111.25 111.54 1,053,185 -0.72(-0.64%)
Apr 04, 2017 112.54 112.85 111.78 112.25 1,088,770 -0.39(-0.35%)
Apr 03, 2017 113.26 113.50 111.80 112.64 825,830 -0.40(-0.35%)
Mar 31, 2017 112.60 113.42 112.31 113.05 972,251 +0.20(+0.17%)
Mar 30, 2017 112.19 113.15 112.08 112.85 568,377 +0.54(+0.48%)
Mar 29, 2017 112.07 112.59 111.71 112.31 713,403 -0.08(-0.07%)
Mar 28, 2017 111.11 112.71 110.89 112.39 766,682 +1.10(+0.99%)
Mar 27, 2017 110.14 111.68 108.97 111.29 807,940 +0.01(+0.01%)
Mar 24, 2017 111.62 112.31 110.80 111.28 668,193 -0.31(-0.27%)
Mar 23, 2017 111.19 112.29 110.83 111.59 771,697 +0.48(+0.43%)
Mar 22, 2017 110.16 111.44 109.56 111.11 959,135 +0.88(+0.79%)
Mar 21, 2017 112.11 112.15 110.05 110.24 872,658 -1.39(-1.25%)
Mar 20, 2017 111.93 112.59 111.25 111.63 746,866 -0.10(-0.09%)
Mar 17, 2017 111.84 112.32 111.05 111.73 2,044,192 +0.16(+0.15%)
Mar 16, 2017 116.47 116.47 110.99 111.57 1,037,909 +0.06(+0.05%)
Mar 15, 2017 110.75 111.67 110.27 111.51 1,084,071 +1.17(+1.06%)
Mar 14, 2017 110.70 111.05 109.93 110.34 854,621 -0.86(-0.77%)
Mar 13, 2017 110.39 111.62 110.03 111.20 1,833,821 +1.28(+1.17%)
Mar 10, 2017 109.01 109.94 108.73 109.91 634,991 +1.33(+1.22%)
Mar 09, 2017 108.83 109.30 108.43 108.59 806,516 -0.55(-0.50%)
Mar 08, 2017 108.77 109.54 108.75 109.13 725,793 +0.31(+0.28%)
Mar 07, 2017 109.20 109.54 108.70 108.83 921,136 -0.55(-0.51%)
Mar 06, 2017 108.09 110.31 108.09 109.38 874,152 +0.44(+0.41%)
Mar 03, 2017 108.95 109.27 108.14 108.94 629,723 -0.05(-0.05%)
Mar 02, 2017 109.45 110.09 108.86 108.99 603,653 -1.02(-0.93%)
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.