Stanley Black & Decker (NY: SWK )

97.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 59.11 60.04 58.84 59.69 2,676,404 -0.03(-0.06%)
Jan 28, 2011 58.88 59.80 58.88 59.72 3,734,875 +0.08(+0.14%)
Jan 27, 2011 56.94 60.36 56.33 59.64 8,246,271 +4.66(+8.47%)
Jan 26, 2011 54.75 56.17 54.48 54.98 2,234,380 +0.47(+0.86%)
Jan 25, 2011 54.18 55.02 53.86 54.52 1,274,111 +0.25(+0.47%)
Jan 24, 2011 54.56 54.56 53.74 54.26 2,012,570 -0.32(-0.59%)
Jan 21, 2011 54.66 55.62 54.51 54.58 2,111,247 +0.45(+0.83%)
Jan 20, 2011 54.13 54.48 53.52 54.13 1,931,537 -0.04(-0.08%)
Jan 19, 2011 55.83 55.98 54.00 54.17 2,252,111 -1.76(-3.14%)
Jan 18, 2011 55.95 56.07 55.58 55.93 1,091,689 -0.04(-0.07%)
Jan 14, 2011 55.59 56.25 55.26 55.97 1,192,376 +0.18(+0.32%)
Jan 13, 2011 55.89 56.22 55.49 55.79 1,059,061 -0.08(-0.15%)
Jan 12, 2011 55.91 56.09 55.49 55.87 1,560,308 +0.21(+0.38%)
Jan 11, 2011 54.31 55.95 54.20 55.66 2,008,791 +1.66(+3.07%)
Jan 10, 2011 53.59 54.19 53.24 54.00 1,381,467 +0.21(+0.38%)
Jan 07, 2011 54.51 55.21 53.69 53.79 2,005,024 -0.85(-1.55%)
Jan 06, 2011 55.38 55.53 54.53 54.64 1,408,260 -0.60(-1.09%)
Jan 05, 2011 55.16 56.09 54.85 55.24 1,789,834 -0.45(-0.81%)
Jan 04, 2011 55.97 55.97 55.17 55.69 1,388,288 -0.21(-0.38%)
Jan 03, 2011 55.35 56.04 55.10 55.90 1,334,089 +0.99(+1.79%)
Dec 31, 2010 55.08 55.32 54.78 54.92 1,081,644 -0.23(-0.42%)
Dec 30, 2010 55.10 55.44 55.06 55.15 971,048 +0.00(+0.00%)
Dec 29, 2010 55.25 55.60 55.04 55.15 1,202,842 -0.01(-0.02%)
Dec 28, 2010 55.29 55.31 54.83 55.16 1,034,754 -0.11(-0.19%)
Dec 27, 2010 55.02 55.60 54.78 55.26 1,216,123 +0.18(+0.33%)
Dec 23, 2010 55.04 55.54 54.96 55.08 1,574,647 -0.08(-0.15%)
Dec 22, 2010 54.63 55.17 54.46 55.17 1,694,326 +0.63(+1.16%)
Dec 21, 2010 54.01 54.72 53.85 54.53 1,953,852 +0.66(+1.22%)
Dec 20, 2010 52.67 54.08 52.46 53.88 3,303,677 +1.83(+3.52%)
Dec 17, 2010 51.38 52.23 51.26 52.04 2,506,810 +0.12(+0.24%)
Dec 16, 2010 52.17 52.49 51.73 51.92 2,206,142 -0.36(-0.69%)
Dec 15, 2010 52.66 53.01 52.21 52.28 4,083,451 -0.42(-0.79%)
Dec 14, 2010 52.45 52.93 52.41 52.70 1,944,583 +0.45(+0.86%)
Dec 13, 2010 52.83 52.99 52.17 52.25 2,153,319 -0.54(-1.03%)
Dec 10, 2010 52.41 53.18 52.17 52.79 3,193,906 +0.42(+0.80%)
Dec 09, 2010 52.41 52.61 52.04 52.37 2,072,141 +0.34(+0.65%)
Dec 08, 2010 51.84 52.19 51.48 52.04 2,027,454 +0.17(+0.33%)
Dec 07, 2010 51.70 52.14 51.47 51.86 2,804,201 +0.78(+1.53%)
Dec 06, 2010 50.98 51.29 50.71 51.08 1,424,253 -0.14(-0.27%)
Dec 03, 2010 50.95 51.34 50.74 51.22 1,869,054 -0.03(-0.06%)
Dec 02, 2010 49.77 51.55 49.76 51.26 5,723,895 +1.62(+3.26%)
Dec 01, 2010 49.42 50.33 49.19 49.64 3,526,931 +0.75(+1.53%)
Nov 30, 2010 48.95 49.23 48.63 48.89 2,697,693 -0.67(-1.34%)
Nov 29, 2010 49.15 49.70 48.31 49.56 1,127,759 -0.09(-0.18%)
Nov 26, 2010 49.59 49.84 49.19 49.65 455,640 -0.38(-0.76%)
Nov 24, 2010 48.71 50.02 50.02 50.02 2,341,509 +1.81(+3.75%)
Nov 23, 2010 48.24 48.48 47.91 48.22 2,110,794 -0.72(-1.48%)
Nov 22, 2010 48.71 49.16 48.42 48.94 1,504,725 -0.03(-0.07%)
Nov 19, 2010 49.33 49.34 48.67 48.97 1,613,816 -0.23(-0.47%)
Nov 18, 2010 49.40 49.61 49.07 49.20 1,776,846 +0.26(+0.54%)
Nov 17, 2010 48.86 49.47 48.72 48.94 1,583,196 +0.07(+0.15%)
Nov 16, 2010 49.57 49.96 48.45 48.87 2,544,887 -0.99(-1.98%)
Nov 15, 2010 50.30 50.60 49.73 49.85 1,717,626 -0.15(-0.30%)
Nov 12, 2010 50.34 50.88 49.74 50.00 1,160,381 -0.81(-1.60%)
Nov 11, 2010 50.49 51.08 50.26 50.81 1,891,858 -0.08(-0.16%)
Nov 10, 2010 50.86 51.19 50.74 50.89 2,471,927 +0.09(+0.18%)
Nov 09, 2010 51.89 51.89 50.53 50.80 1,706,532 -0.62(-1.21%)
Nov 08, 2010 51.18 51.69 51.10 51.43 1,446,247 -0.33(-0.63%)
Nov 05, 2010 51.68 51.82 51.35 51.76 2,192,833 +0.18(+0.35%)
Nov 04, 2010 51.34 52.04 51.13 51.58 2,694,319 +0.81(+1.60%)
Nov 03, 2010 50.59 50.80 49.92 50.76 2,743,040 +0.20(+0.39%)
Nov 02, 2010 50.94 51.21 50.29 50.57 5,893,914 +0.29(+0.57%)
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.