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 (%)
Apr 28, 2023 79.76 83.50 79.53 83.28 3,204,388 +3.85(+4.85%)
Apr 27, 2023 75.78 79.44 75.67 79.43 2,302,136 +4.91(+6.59%)
Apr 26, 2023 74.72 76.15 74.15 74.52 1,120,428 -0.39(-0.52%)
Apr 25, 2023 76.44 76.91 74.86 74.91 964,268 -2.11(-2.74%)
Apr 24, 2023 77.72 77.91 76.26 77.02 822,772 -0.14(-0.19%)
Apr 21, 2023 77.46 77.58 76.26 77.16 1,098,009 +0.16(+0.21%)
Apr 20, 2023 76.82 77.60 75.87 77.00 1,282,690 -0.45(-0.59%)
Apr 19, 2023 77.16 77.56 76.59 77.45 1,116,241 -0.62(-0.79%)
Apr 18, 2023 77.28 78.49 77.03 78.07 1,374,540 +1.24(+1.62%)
Apr 17, 2023 76.45 77.16 75.94 76.83 955,955 +0.22(+0.29%)
Apr 14, 2023 76.68 78.41 75.62 76.60 1,410,534 +0.14(+0.18%)
Apr 13, 2023 75.58 76.81 74.90 76.47 1,528,274 +1.13(+1.50%)
Apr 12, 2023 76.96 77.16 75.17 75.34 1,653,793 -0.57(-0.75%)
Apr 11, 2023 75.27 76.40 75.17 75.91 1,399,253 +1.19(+1.59%)
Apr 10, 2023 71.38 74.73 71.26 74.72 1,766,380 +3.07(+4.28%)
Apr 06, 2023 71.83 71.91 70.67 71.66 1,455,838 -0.17(-0.24%)
Apr 05, 2023 73.75 73.88 71.29 71.83 1,908,218 -2.57(-3.45%)
Apr 04, 2023 77.09 77.10 73.67 74.40 1,345,449 -2.23(-2.91%)
Apr 03, 2023 77.44 77.75 75.86 76.62 1,524,401 -1.10(-1.41%)
Mar 31, 2023 75.67 77.87 75.42 77.72 1,480,187 +2.72(+3.63%)
Mar 30, 2023 76.25 76.53 74.67 75.00 1,221,804 -0.14(-0.19%)
Mar 29, 2023 75.16 75.62 74.79 75.15 1,365,172 +1.11(+1.50%)
Mar 28, 2023 73.82 74.76 73.56 74.04 1,082,509 +0.33(+0.44%)
Mar 27, 2023 72.83 74.19 72.33 73.71 1,986,793 +2.09(+2.92%)
Mar 24, 2023 71.70 72.52 70.53 71.62 2,323,406 -1.18(-1.62%)
Mar 23, 2023 74.17 74.95 72.14 72.79 1,831,312 -1.04(-1.41%)
Mar 22, 2023 76.58 76.96 73.77 73.84 2,218,986 -3.01(-3.92%)
Mar 21, 2023 76.83 78.87 76.34 76.85 1,989,555 +0.99(+1.31%)
Mar 20, 2023 74.94 75.97 74.84 75.85 2,281,051 +0.92(+1.22%)
Mar 17, 2023 77.56 77.57 74.92 74.94 3,777,583 -2.44(-3.15%)
Mar 16, 2023 75.85 77.90 75.62 77.38 2,242,481 +0.41(+0.53%)
Mar 15, 2023 75.66 77.48 75.21 76.97 2,384,694 -0.56(-0.72%)
Mar 14, 2023 79.32 79.52 76.52 77.53 1,711,572 +0.11(+0.14%)
Mar 13, 2023 77.12 79.03 76.23 77.42 2,126,080 -0.43(-0.56%)
Mar 10, 2023 79.56 80.29 76.65 77.86 2,309,163 -1.72(-2.16%)
Mar 09, 2023 81.09 82.04 79.44 79.58 1,860,986 -1.49(-1.84%)
Mar 08, 2023 80.88 81.32 79.75 81.07 1,736,591 -0.01(-0.01%)
Mar 07, 2023 82.08 82.63 80.92 81.08 1,344,810 -0.97(-1.19%)
Mar 06, 2023 83.58 84.03 81.66 82.05 1,861,393 -1.34(-1.61%)
Mar 03, 2023 82.37 83.87 82.23 83.40 1,887,751 +1.70(+2.08%)
Mar 02, 2023 79.64 81.82 78.41 81.69 1,801,318 +1.67(+2.09%)
Mar 01, 2023 82.07 82.57 79.82 80.02 1,677,102 -1.80(-2.20%)
Feb 28, 2023 80.75 82.46 80.58 81.82 1,598,306 +0.97(+1.21%)
Feb 27, 2023 82.43 82.91 80.43 80.84 1,241,597 -0.20(-0.25%)
Feb 24, 2023 81.70 81.70 79.70 81.04 1,677,867 -1.95(-2.35%)
Feb 23, 2023 81.47 83.31 80.76 82.99 2,751,450 +1.97(+2.43%)
Feb 22, 2023 80.18 81.71 80.11 81.02 1,712,967 +0.99(+1.24%)
Feb 21, 2023 83.56 84.02 79.99 80.03 2,468,841 -5.20(-6.10%)
Feb 17, 2023 86.00 86.00 83.22 85.23 1,701,893 -0.97(-1.13%)
Feb 16, 2023 86.14 87.02 85.00 86.20 1,903,451 -1.66(-1.89%)
Feb 15, 2023 85.06 87.92 84.72 87.87 2,089,114 +2.66(+3.12%)
Feb 14, 2023 84.33 85.46 82.71 85.21 1,468,807 -0.10(-0.11%)
Feb 13, 2023 82.16 85.40 82.14 85.31 1,674,083 +3.28(+4.00%)
Feb 10, 2023 80.47 82.53 80.03 82.03 1,526,705 +1.03(+1.27%)
Feb 09, 2023 84.69 85.19 80.38 81.00 2,468,280 -2.89(-3.44%)
Feb 08, 2023 85.64 86.21 83.45 83.88 1,776,193 -2.52(-2.92%)
Feb 07, 2023 87.23 87.66 84.91 86.41 2,239,771 -1.68(-1.91%)
Feb 06, 2023 88.51 88.52 86.79 88.09 2,017,852 -1.58(-1.76%)
Feb 03, 2023 89.08 90.57 87.99 89.66 2,053,748 -1.98(-2.16%)
Feb 02, 2023 88.26 92.60 86.11 91.64 4,306,487 +4.52(+5.19%)
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.