Indicators

Stanley Black & Decker (NY: SWK )

85.89 -1.09 (-1.25%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	104.90	105.11	103.47	104.15	1,483,401	-0.89(-0.85%)
Jan 30, 2017	108.15	108.15	104.23	105.04	1,352,960	+0.02(+0.02%)
Jan 27, 2017	104.69	106.19	104.49	105.01	1,171,534	+0.78(+0.75%)
Jan 26, 2017	103.48	106.12	101.26	104.23	2,314,170	-0.16(-0.15%)
Jan 25, 2017	103.40	104.81	103.22	104.39	1,911,024	+1.36(+1.32%)
Jan 24, 2017	101.38	103.45	100.96	103.03	1,602,319	+1.85(+1.83%)
Jan 23, 2017	100.36	101.25	100.16	101.18	1,122,037	+0.40(+0.40%)
Jan 20, 2017	101.11	101.32	100.37	100.78	1,083,601	+0.28(+0.28%)
Jan 19, 2017	100.81	101.54	100.29	100.50	758,745	-0.45(-0.45%)
Jan 18, 2017	99.55	102.43	99.06	100.96	1,963,722	+1.60(+1.61%)
Jan 17, 2017	99.38	99.76	98.62	99.36	1,114,041	-0.86(-0.86%)
Jan 13, 2017		100.22	100.22	100.22	0	+0.48(+0.48%)
Jan 12, 2017	99.05	99.83	97.96	99.75	1,144,470	+0.65(+0.65%)
Jan 11, 2017	99.09	99.21	98.23	99.10	1,142,292	+0.20(+0.20%)
Jan 10, 2017	99.07	100.03	98.63	98.90	1,114,795	+0.08(+0.08%)
Jan 09, 2017	99.28	99.85	98.72	98.82	1,099,947	-0.46(-0.47%)
Jan 06, 2017	99.60	99.91	98.71	99.28	1,210,250	-0.12(-0.12%)
Jan 05, 2017	100.88	101.36	98.76	99.40	2,315,016	+1.57(+1.61%)
Jan 04, 2017	97.61	98.22	97.24	97.83	1,119,275	+0.61(+0.63%)

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.