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 (%)
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 81.85 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 77.90 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%)
Oct 02, 2023 81.63 82.03 78.71 79.29 1,873,468 -2.81(-3.42%)
Sep 29, 2023 82.51 83.24 81.23 82.09 2,347,770 -0.18(-0.21%)
Sep 28, 2023 81.26 82.66 80.84 82.27 2,238,006 +0.84(+1.04%)
Sep 27, 2023 81.30 82.13 80.55 81.43 1,077,610 +0.77(+0.95%)
Sep 26, 2023 81.85 81.85 80.47 80.66 1,211,084 -1.53(-1.86%)
Sep 25, 2023 81.71 83.22 81.82 82.19 1,298,585 -0.02(-0.02%)
Sep 22, 2023 82.98 83.24 82.12 82.21 1,357,812 -0.69(-0.83%)
Sep 21, 2023 83.85 84.00 82.80 82.90 1,222,817 -1.68(-1.99%)
Sep 20, 2023 86.64 87.44 84.55 84.58 811,307 -1.22(-1.42%)
Sep 19, 2023 85.29 85.93 84.25 85.80 1,200,267 +0.29(+0.34%)
Sep 18, 2023 86.29 86.59 85.37 85.50 1,264,361 -0.90(-1.05%)
Sep 15, 2023 85.66 86.86 85.05 86.41 2,334,105 +0.35(+0.41%)
Sep 14, 2023 86.65 87.32 85.25 86.05 1,358,036 +0.30(+0.36%)
Sep 13, 2023 87.64 87.86 84.86 85.75 1,660,281 -1.96(-2.24%)
Sep 12, 2023 88.65 89.10 87.40 87.71 1,112,122 -1.62(-1.81%)
Sep 11, 2023 89.72 90.52 89.17 89.33 1,230,245 -0.04(-0.04%)
Sep 08, 2023 90.24 90.85 88.72 89.37 1,221,145 -1.28(-1.41%)
Sep 07, 2023 90.46 90.98 89.23 90.65 1,001,091 -1.39(-1.50%)
Sep 06, 2023 90.88 92.27 90.67 92.04 985,240 +1.04(+1.14%)
Sep 05, 2023 92.85 93.34 90.92 90.99 1,133,643 -1.78(-1.92%)
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.