Indicators

Stanley Black & Decker (NY: SWK )

84.65 -7.25 (-7.89%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	112.61	114.54	109.52	112.80	2,060,407	-0.94(-0.82%)
May 28, 2020	120.29	120.51	113.48	113.74	1,414,886	-5.71(-4.78%)
May 27, 2020	120.20	123.02	118.12	119.45	2,973,134	+4.26(+3.70%)
May 26, 2020	115.00	116.40	113.27	115.19	2,034,836	+5.94(+5.44%)
May 22, 2020	111.49	111.82	108.69	109.24	1,708,869	-1.83(-1.64%)
May 21, 2020	113.86	115.13	110.59	111.07	1,372,446	-3.25(-2.84%)
May 20, 2020	111.21	115.09	111.21	114.31	2,260,032	+4.71(+4.30%)
May 19, 2020	112.40	112.47	107.49	109.60	2,450,429	+1.11(+1.02%)
May 18, 2020	101.77	109.13	101.56	108.50	2,100,722	+11.53(+11.89%)
May 15, 2020	92.81	98.70	92.44	96.97	2,032,604	+3.05(+3.25%)
May 14, 2020	89.97	94.19	87.80	93.92	2,613,355	+1.85(+2.01%)
May 13, 2020	97.09	97.11	90.98	92.07	2,218,234	-5.69(-5.82%)
May 12, 2020	100.18	101.82	97.76	97.76	2,873,120	-4.37(-4.28%)
May 11, 2020	104.00	104.76	100.74	102.13	1,653,988	-3.37(-3.20%)
May 08, 2020	100.71	105.66	100.56	105.50	3,398,165	+6.61(+6.68%)
May 07, 2020	96.51	99.34	96.51	98.89	3,050,380	+3.48(+3.65%)
May 06, 2020	96.42	97.07	94.29	95.41	1,807,358	-0.91(-0.94%)
May 05, 2020	94.89	97.69	94.26	96.32	2,478,973	+2.87(+3.07%)
May 04, 2020	94.28	95.75	91.27	93.45	2,551,707	-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.