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 (%)
Jan 31, 2019 109.10 111.24 107.95 110.94 1,762,432 +1.72(+1.57%)
Jan 30, 2019 109.18 109.67 107.31 109.22 1,309,237 +1.01(+0.93%)
Jan 29, 2019 106.48 109.04 105.97 108.21 1,541,790 +1.86(+1.75%)
Jan 28, 2019 104.58 106.44 104.07 106.35 1,629,257 +0.55(+0.52%)
Jan 25, 2019 105.28 106.13 104.27 105.80 1,939,280 +2.05(+1.98%)
Jan 24, 2019 104.28 105.11 102.33 103.74 2,800,237 -0.27(-0.26%)
Jan 23, 2019 103.53 106.18 101.37 104.01 4,615,815 +2.51(+2.47%)
Jan 22, 2019 105.20 105.72 100.92 101.50 9,958,697 -18.59(-15.48%)
Jan 18, 2019 117.26 121.04 116.66 120.10 2,523,515 +3.71(+3.19%)
Jan 17, 2019 112.53 118.40 112.09 116.39 2,487,082 +2.65(+2.33%)
Jan 16, 2019 113.70 114.89 113.32 113.74 1,478,654 +0.56(+0.50%)
Jan 15, 2019 115.09 115.09 111.45 113.17 2,478,905 -1.67(-1.45%)
Jan 14, 2019 115.15 116.20 114.40 114.84 1,309,571 -1.60(-1.37%)
Jan 11, 2019 115.00 116.77 114.67 116.44 1,135,074 +0.60(+0.52%)
Jan 10, 2019 114.19 116.11 113.44 115.84 1,371,212 +0.86(+0.75%)
Jan 09, 2019 113.00 115.74 112.78 114.98 1,748,134 +2.61(+2.33%)
Jan 08, 2019 111.83 113.47 111.09 112.37 1,902,244 +2.04(+1.85%)
Jan 07, 2019 108.44 111.46 107.13 110.33 2,578,790 +2.28(+2.11%)
Jan 04, 2019 104.86 108.18 104.86 108.05 1,350,715 +5.21(+5.07%)
Jan 03, 2019 105.24 105.37 101.92 102.84 1,032,066 -3.09(-2.92%)
Jan 02, 2019 103.18 106.16 102.65 105.93 1,118,352 +0.87(+0.83%)
Dec 31, 2018 104.63 105.90 103.50 105.06 1,225,684 +0.80(+0.77%)
Dec 28, 2018 105.76 106.32 103.53 104.26 954,766 -1.17(-1.11%)
Dec 27, 2018 100.98 105.48 100.70 105.43 1,817,374 +2.79(+2.72%)
Dec 26, 2018 98.46 102.75 96.99 102.64 969,739 +5.03(+5.15%)
Dec 24, 2018 99.29 100.20 97.14 97.61 896,183 -2.14(-2.15%)
Dec 21, 2018 101.43 103.85 99.67 99.75 2,426,181 -1.68(-1.65%)
Dec 20, 2018 102.39 104.10 100.34 101.43 1,974,141 -1.61(-1.57%)
Dec 19, 2018 105.77 107.11 102.75 103.04 2,079,696 -2.52(-2.39%)
Dec 18, 2018 106.26 107.76 104.24 105.56 1,637,703 +0.29(+0.27%)
Dec 17, 2018 104.58 107.36 102.83 105.27 2,221,866 +1.42(+1.37%)
Dec 14, 2018 101.90 104.51 101.82 103.85 1,890,157 +0.40(+0.39%)
Dec 13, 2018 106.08 106.63 103.19 103.44 1,348,987 -1.69(-1.61%)
Dec 12, 2018 107.13 107.88 105.02 105.14 1,752,794 +0.02(+0.02%)
Dec 11, 2018 108.80 109.48 104.91 105.12 1,633,626 -1.80(-1.68%)
Dec 10, 2018 107.44 108.06 104.41 106.92 1,520,110 -0.64(-0.60%)
Dec 07, 2018 111.00 112.45 107.38 107.56 1,865,311 -3.45(-3.11%)
Dec 06, 2018 108.22 111.17 106.27 111.01 2,908,561 +0.15(+0.13%)
Dec 04, 2018 118.33 119.11 110.55 110.86 3,129,291 -8.48(-7.11%)
Dec 03, 2018 118.95 122.35 118.36 119.34 2,986,346 +4.54(+3.95%)
Nov 30, 2018 111.54 114.89 111.54 114.81 1,526,464 +2.97(+2.66%)
Nov 29, 2018 111.65 112.96 109.64 111.83 1,244,424 +0.18(+0.16%)
Nov 28, 2018 110.33 111.75 107.37 111.66 1,661,739 +1.79(+1.63%)
Nov 27, 2018 110.97 111.87 108.76 109.87 1,287,016 -2.23(-1.99%)
Nov 26, 2018 111.05 112.38 110.83 112.09 1,241,397 +2.17(+1.97%)
Nov 23, 2018 108.57 110.65 108.57 109.93 463,762 +0.26(+0.24%)
Nov 21, 2018 109.67 109.67 109.67 0 +1.23(+1.14%)
Nov 20, 2018 108.70 110.51 107.36 108.44 1,550,934 -2.30(-2.08%)
Nov 19, 2018 113.41 113.42 110.13 110.74 1,531,581 -2.90(-2.55%)
Nov 16, 2018 111.94 114.37 110.58 113.64 1,541,140 +1.18(+1.05%)
Nov 15, 2018 108.03 114.04 107.26 112.46 2,314,976 +3.36(+3.08%)
Nov 14, 2018 110.08 111.86 108.33 109.10 1,813,933 +0.05(+0.05%)
Nov 13, 2018 106.85 111.65 106.85 109.05 1,275,754 +2.58(+2.43%)
Nov 12, 2018 109.51 109.81 106.26 106.46 1,736,617 -3.29(-3.00%)
Nov 09, 2018 111.33 111.87 108.62 109.75 1,644,937 -2.35(-2.09%)
Nov 08, 2018 111.85 112.36 110.96 112.10 1,689,404 -0.23(-0.20%)
Nov 07, 2018 110.72 112.66 109.55 112.33 1,800,767 +2.63(+2.39%)
Nov 06, 2018 107.95 109.89 107.20 109.70 1,601,789 +1.66(+1.53%)
Nov 05, 2018 108.64 109.70 107.09 108.04 1,626,149 -0.40(-0.37%)
Nov 02, 2018 109.29 109.83 107.07 108.44 2,845,816 +0.66(+0.62%)
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.