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 (%)
Jun 30, 2016 91.22 93.40 90.91 93.40 1,810,806 +2.64(+2.91%)
Jun 29, 2016 90.27 90.82 89.71 90.76 1,585,398 +1.56(+1.75%)
Jun 28, 2016 88.41 89.25 88.13 89.20 1,764,244 +1.66(+1.90%)
Jun 27, 2016 89.32 89.32 87.22 87.54 1,959,009 -2.51(-2.79%)
Jun 24, 2016 92.88 93.90 89.70 90.05 2,711,121 -6.57(-6.80%)
Jun 23, 2016 96.33 96.61 95.95 96.61 473,546 +1.18(+1.23%)
Jun 22, 2016 95.84 96.04 95.33 95.44 799,203 -0.35(-0.37%)
Jun 21, 2016 95.98 96.20 95.56 95.79 1,136,829 -0.23(-0.24%)
Jun 20, 2016 95.55 96.70 94.78 96.02 1,375,720 +1.47(+1.55%)
Jun 17, 2016 94.16 94.71 93.79 94.55 1,588,674 +0.48(+0.51%)
Jun 16, 2016 93.73 94.25 92.84 94.07 768,095 +0.15(+0.16%)
Jun 15, 2016 93.49 94.63 93.08 93.92 1,286,263 +0.60(+0.65%)
Jun 14, 2016 93.99 94.22 93.18 93.31 1,334,815 -1.02(-1.08%)
Jun 13, 2016 94.45 95.14 93.87 94.33 1,141,037 -0.51(-0.54%)
Jun 10, 2016 94.98 95.36 94.56 94.84 639,808 -1.20(-1.25%)
Jun 09, 2016 95.36 96.14 94.86 96.04 568,596 +0.29(+0.31%)
Jun 08, 2016 95.98 96.31 95.58 95.75 997,112 -0.17(-0.18%)
Jun 07, 2016 95.54 96.09 95.25 95.92 736,547 +0.41(+0.43%)
Jun 06, 2016 95.49 95.61 94.82 95.51 597,507 +0.33(+0.34%)
Jun 03, 2016 95.41 95.51 94.40 95.18 609,510 -0.54(-0.56%)
Jun 02, 2016 95.31 95.72 94.92 95.72 568,455 +0.37(+0.39%)
Jun 01, 2016 94.61 95.46 94.10 95.35 672,769 +0.30(+0.32%)
May 31, 2016 95.10 95.33 94.46 95.04 1,142,117 +0.00(+0.00%)
May 27, 2016 95.22 95.04 95.04 95.04 888,583 +0.09(+0.10%)
May 26, 2016 95.54 95.72 94.76 94.95 751,039 -0.49(-0.52%)
May 25, 2016 95.85 96.23 95.27 95.45 1,031,539 -0.22(-0.23%)
May 24, 2016 95.00 95.85 94.48 95.66 776,708 +1.29(+1.36%)
May 23, 2016 94.48 94.84 93.61 94.38 791,732 -0.03(-0.04%)
May 20, 2016 94.47 94.79 93.83 94.41 2,236,209 +0.53(+0.57%)
May 19, 2016 93.93 94.12 92.82 93.87 952,172 -0.77(-0.81%)
May 18, 2016 94.69 95.28 94.09 94.64 934,671 -0.21(-0.22%)
May 17, 2016 95.24 95.79 94.50 94.85 1,327,639 -0.43(-0.45%)
May 16, 2016 94.35 95.52 94.11 95.28 1,205,249 +0.67(+0.71%)
May 13, 2016 94.78 95.56 93.82 94.61 1,365,336 -0.37(-0.39%)
May 12, 2016 94.78 95.23 94.13 94.98 1,063,379 +0.57(+0.60%)
May 11, 2016 94.43 94.82 93.85 94.41 930,086 -0.02(-0.02%)
May 10, 2016 93.02 94.48 92.72 94.43 994,560 +1.78(+1.92%)
May 09, 2016 92.66 93.17 92.38 92.65 957,270 -0.37(-0.40%)
May 06, 2016 92.07 93.04 91.78 93.01 935,481 +0.79(+0.85%)
May 05, 2016 92.46 92.73 91.94 92.23 1,519,027 +0.01(+0.01%)
May 04, 2016 92.19 92.39 91.59 92.22 1,060,984 -0.19(-0.21%)
May 03, 2016 92.83 92.83 91.52 92.41 1,217,514 -1.25(-1.34%)
May 02, 2016 93.61 94.21 93.21 93.67 1,326,893 +0.13(+0.14%)
Apr 29, 2016 93.54 94.12 93.08 93.53 1,460,057 -0.41(-0.44%)
Apr 28, 2016 93.82 94.84 93.44 93.94 1,422,594 -0.65(-0.69%)
Apr 27, 2016 94.37 95.01 93.77 94.59 1,597,346 +0.34(+0.36%)
Apr 26, 2016 93.56 94.48 93.21 94.25 1,504,762 +1.05(+1.13%)
Apr 25, 2016 93.29 93.54 92.90 93.20 1,066,371 -0.13(-0.13%)
Apr 22, 2016 94.14 94.89 92.75 93.32 1,752,345 -0.50(-0.53%)
Apr 21, 2016 91.84 94.57 91.41 93.82 3,768,301 +3.38(+3.74%)
Apr 20, 2016 91.05 91.24 90.28 90.44 2,592,700 -0.70(-0.77%)
Apr 19, 2016 91.58 91.89 90.52 91.14 1,034,950 -0.04(-0.05%)
Apr 18, 2016 90.51 91.18 90.28 91.18 1,147,012 +0.27(+0.29%)
Apr 15, 2016 91.25 91.48 90.60 90.92 1,260,281 -0.14(-0.16%)
Apr 14, 2016 91.48 91.61 90.26 91.06 1,251,886 -0.23(-0.26%)
Apr 13, 2016 90.25 91.36 90.22 91.29 1,492,444 +1.46(+1.63%)
Apr 12, 2016 88.93 89.92 88.68 89.83 1,061,766 +1.16(+1.31%)
Apr 11, 2016 88.95 89.49 88.61 88.67 742,492 +0.22(+0.25%)
Apr 08, 2016 88.44 88.90 88.02 88.45 968,502 +0.89(+1.02%)
Apr 07, 2016 87.61 88.38 87.22 87.56 964,931 -0.81(-0.92%)
Apr 06, 2016 87.39 88.39 86.82 88.37 782,395 +0.98(+1.12%)
Apr 05, 2016 87.66 88.15 87.14 87.39 763,485 -0.73(-0.83%)
Apr 04, 2016 89.04 89.04 87.87 88.12 1,054,111 -1.00(-1.13%)
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.