Stanley Black & Decker (NY: SWK )

90.18 -0.65 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 90.00 90.93 89.00 90.18 932,887 -0.65(-0.72%)
Apr 15, 2024 92.42 93.18 90.19 90.83 1,818,827 -0.65(-0.71%)
Apr 12, 2024 92.12 92.76 91.12 91.48 906,081 -1.84(-1.97%)
Apr 11, 2024 93.12 94.05 92.17 93.32 691,316 +0.41(+0.44%)
Apr 10, 2024 94.10 94.66 92.12 92.91 1,645,721 -4.28(-4.40%)
Apr 09, 2024 95.79 97.94 95.56 97.19 1,412,367 +1.94(+2.04%)
Apr 08, 2024 95.95 96.44 95.17 95.25 749,258 -0.16(-0.17%)
Apr 05, 2024 94.84 95.81 94.61 95.41 589,477 +0.47(+0.50%)
Apr 04, 2024 97.41 98.00 94.84 94.94 1,075,274 -1.30(-1.35%)
Apr 03, 2024 94.38 96.29 94.15 96.24 1,048,446 +1.75(+1.85%)
Apr 02, 2024 94.94 94.97 93.86 94.49 1,516,196 -0.97(-1.02%)
Apr 01, 2024 97.83 97.89 95.45 95.46 1,210,836 -2.47(-2.52%)
Mar 28, 2024 97.39 97.73 97.70 97.93 1,492,914 +0.87(+0.90%)
Mar 27, 2024 93.96 97.08 93.94 97.06 1,416,493 +3.58(+3.83%)
Mar 26, 2024 94.64 95.13 93.44 93.48 1,081,631 -0.95(-1.01%)
Mar 25, 2024 94.87 95.71 94.14 94.43 1,311,700 -0.25(-0.26%)
Mar 22, 2024 96.19 96.81 94.40 94.68 1,018,305 -1.13(-1.18%)
Mar 21, 2024 93.11 96.34 93.11 95.81 1,845,974 +3.26(+3.52%)
Mar 20, 2024 90.99 92.98 90.86 92.55 1,351,937 +1.89(+2.08%)
Mar 19, 2024 88.08 90.89 88.08 90.66 1,563,756 +2.53(+2.87%)
Mar 18, 2024 88.50 88.82 87.10 88.13 1,608,437 -0.02(-0.02%)
Mar 15, 2024 88.46 89.86 87.97 88.15 2,334,491 -1.44(-1.61%)
Mar 14, 2024 91.83 92.03 88.60 89.59 1,876,244 -2.53(-2.75%)
Mar 13, 2024 91.43 92.68 91.28 92.12 1,581,965 +0.73(+0.80%)
Mar 12, 2024 92.25 92.77 90.61 91.39 1,290,360 -0.57(-0.62%)
Mar 11, 2024 91.26 92.00 90.18 91.96 888,228 +0.48(+0.52%)
Mar 08, 2024 91.80 93.27 91.47 91.48 1,086,832 +0.36(+0.40%)
Mar 07, 2024 90.14 91.23 89.82 91.12 1,016,249 +1.84(+2.06%)
Mar 06, 2024 89.16 89.84 87.85 89.28 672,618 +1.12(+1.27%)
Mar 05, 2024 89.07 90.18 87.91 88.16 944,417 -0.64(-0.73%)
Mar 04, 2024 88.59 90.31 87.36 88.80 1,167,019 +0.04(+0.04%)
Mar 01, 2024 88.49 89.27 87.80 88.76 914,481 +0.28(+0.31%)
Feb 29, 2024 87.90 88.67 87.14 88.49 1,270,742 +1.31(+1.50%)
Feb 28, 2024 86.99 87.92 86.89 87.18 747,942 -0.53(-0.60%)
Feb 27, 2024 86.82 87.78 86.16 87.70 1,023,490 +1.50(+1.74%)
Feb 26, 2024 87.94 88.12 85.64 86.21 1,756,502 -2.13(-2.41%)
Feb 23, 2024 88.20 89.01 87.07 88.34 1,123,198 +0.47(+0.53%)
Feb 22, 2024 88.40 88.64 87.58 87.87 760,665 +0.00(+0.00%)
Feb 21, 2024 87.76 87.90 86.98 87.87 802,029 +0.21(+0.24%)
Feb 20, 2024 86.75 87.71 86.56 87.66 824,527 +0.11(+0.12%)
Feb 16, 2024 87.74 88.38 87.27 87.56 871,914 -1.27(-1.43%)
Feb 15, 2024 88.58 89.23 87.99 88.82 932,294 +0.97(+1.11%)
Feb 14, 2024 87.54 88.61 86.61 87.85 1,572,973 +1.53(+1.77%)
Feb 13, 2024 87.03 87.28 85.39 86.33 1,727,048 -3.85(-4.27%)
Feb 12, 2024 88.14 90.37 88.03 90.18 1,198,242 +2.04(+2.32%)
Feb 09, 2024 88.43 88.65 87.76 88.14 813,630 -0.33(-0.37%)
Feb 08, 2024 88.74 88.85 87.79 88.47 1,088,495 -0.42(-0.47%)
Feb 07, 2024 89.29 89.29 87.51 88.88 1,913,730 +0.35(+0.39%)
Feb 06, 2024 87.29 89.11 86.78 88.54 1,981,801 +1.04(+1.19%)
Feb 05, 2024 89.01 89.07 87.34 87.50 1,886,487 -2.32(-2.58%)
Feb 02, 2024 89.37 90.17 87.42 89.82 1,974,733 -1.22(-1.34%)
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.