Indicators

Stanley Black & Decker (NY: SWK )

89.84 +1.68 (+1.91%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	84.83	85.16	83.84	84.22	1,380,223	-0.74(-0.87%)
May 28, 2015	84.88	85.07	84.57	84.96	646,791	-0.09(-0.11%)
May 27, 2015	84.46	85.22	84.19	85.05	878,604	+0.85(+1.02%)
May 26, 2015	85.09	85.26	84.04	84.19	1,404,947	-0.98(-1.15%)
May 22, 2015	85.51	85.17	85.17	85.17	892,937	-0.23(-0.27%)
May 21, 2015	85.15	85.58	84.93	85.40	928,878	+0.16(+0.18%)
May 20, 2015	85.51	85.60	84.97	85.25	766,362	+0.02(+0.03%)
May 19, 2015	84.99	85.45	84.69	85.22	1,064,971	+0.33(+0.39%)
May 18, 2015	85.51	85.52	84.80	84.89	1,511,512	-0.65(-0.76%)
May 15, 2015	85.49	85.89	85.26	85.54	800,725	+0.01(+0.01%)
May 14, 2015	85.63	85.73	85.38	85.53	1,223,136	+0.34(+0.40%)
May 13, 2015	85.11	85.52	84.84	85.20	862,267	+0.16(+0.19%)
May 12, 2015	84.82	85.11	84.08	85.03	1,378,238	-0.04(-0.05%)
May 11, 2015	84.91	85.25	84.53	85.07	1,777,700	+0.12(+0.15%)
May 08, 2015	84.77	85.29	84.50	84.95	1,609,698	+0.79(+0.94%)
May 07, 2015	83.88	84.47	83.35	84.16	1,808,395	+0.34(+0.40%)
May 06, 2015	83.26	84.29	82.94	83.82	2,301,915	+1.00(+1.21%)
May 05, 2015	82.76	83.44	82.43	82.82	1,796,710	+0.16(+0.19%)
May 04, 2015	81.78	82.91	81.68	82.66	1,539,010	+1.03(+1.26%)

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.