Skip to main content

Stanley Black & Decker (NY: SWK )

84.34 +0.28 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 84.05 84.51 82.84 84.34 1,906,161 +0.28(+0.33%)
Jun 20, 2024 83.77 84.73 83.32 84.06 841,262 -0.07(-0.08%)
Jun 18, 2024 84.36 85.28 83.51 84.13 1,155,845 -0.23(-0.27%)
Jun 17, 2024 83.20 84.78 83.20 84.36 944,067 +0.81(+0.97%)
Jun 14, 2024 84.71 85.44 82.62 83.55 855,873 -2.34(-2.72%)
Jun 13, 2024 86.40 86.86 84.00 85.89 1,548,293 -1.09(-1.25%)
Jun 12, 2024 86.16 89.07 86.14 86.98 2,173,408 +3.29(+3.93%)
Jun 11, 2024 81.50 84.10 80.62 83.69 1,941,042 +1.67(+2.04%)
Jun 10, 2024 81.69 82.55 81.31 82.02 1,549,870 -0.44(-0.53%)
Jun 07, 2024 82.49 83.43 82.13 82.46 1,123,052 -1.03(-1.23%)
Jun 06, 2024 84.02 84.23 82.94 83.49 1,076,524 -0.93(-1.10%)
Jun 05, 2024 83.17 84.53 83.02 84.42 1,004,324 +1.40(+1.69%)
Jun 04, 2024 84.39 84.91 82.97 83.02 2,187,090 -3.16(-3.67%)
Jun 03, 2024 86.81 87.08 84.50 86.18 1,736,174 -0.18(-0.21%)
May 31, 2024 84.70 86.47 84.51 86.36 1,526,293 +1.80(+2.13%)
May 30, 2024 82.61 84.60 82.52 84.56 1,108,586 +2.39(+2.91%)
May 29, 2024 83.22 83.22 82.12 82.17 1,063,006 -1.96(-2.33%)
May 28, 2024 85.52 85.65 83.86 84.13 1,402,143 -1.20(-1.40%)
May 24, 2024 85.45 86.01 84.78 85.33 575,186 +0.13(+0.15%)
May 23, 2024 86.38 86.55 84.56 85.20 1,231,966 -1.16(-1.34%)
May 22, 2024 87.19 87.78 86.22 86.36 1,177,263 -0.99(-1.13%)
May 21, 2024 88.38 88.46 87.25 87.35 864,317 -1.38(-1.55%)
May 20, 2024 89.36 89.55 88.59 88.73 804,557 -0.55(-0.62%)
May 17, 2024 89.29 89.37 88.58 89.28 940,993 +0.33(+0.37%)
May 16, 2024 90.17 90.17 88.55 88.95 1,584,911 -1.59(-1.75%)
May 15, 2024 92.06 92.47 90.21 90.54 1,542,402 -0.41(-0.45%)
May 14, 2024 90.32 91.45 90.25 90.95 1,306,598 +1.59(+1.77%)
May 13, 2024 89.36 90.63 89.02 89.36 1,070,985 +0.36(+0.40%)
May 10, 2024 87.79 89.13 87.61 89.00 1,357,010 +1.66(+1.91%)
May 09, 2024 84.98 87.59 84.97 87.34 1,330,580 +2.26(+2.65%)
May 08, 2024 85.61 85.68 84.97 85.08 1,464,351 -1.40(-1.62%)
May 07, 2024 86.80 87.34 86.42 86.48 1,515,585 +0.28(+0.32%)
May 06, 2024 86.36 86.81 85.75 86.20 2,783,252 +1.20(+1.41%)
May 03, 2024 85.69 87.57 83.70 85.00 3,175,364 +0.80(+0.95%)
May 02, 2024 83.86 84.60 82.25 84.20 7,245,719 -6.85(-7.52%)
May 01, 2024 90.13 92.64 89.06 91.04 2,968,635 +0.50(+0.55%)
Apr 30, 2024 89.43 91.64 89.43 90.55 2,661,063 +0.44(+0.48%)
Apr 29, 2024 89.63 90.88 89.49 90.11 1,156,489 +1.24(+1.39%)
Apr 26, 2024 88.16 89.52 87.88 88.87 1,498,182 +0.87(+0.99%)
Apr 25, 2024 88.17 88.99 86.57 88.00 2,421,794 -1.43(-1.60%)
Apr 24, 2024 89.40 90.26 88.97 89.43 1,294,611 -0.47(-0.52%)
Apr 23, 2024 88.67 90.27 88.60 89.90 1,105,833 +1.38(+1.56%)
Apr 22, 2024 88.51 89.33 87.36 88.52 1,529,880 +0.03(+0.03%)
Apr 19, 2024 88.31 88.99 87.92 88.49 1,132,502 +0.00(+0.00%)
Apr 18, 2024 88.73 89.68 87.66 88.49 993,410 -0.01(-0.01%)
Apr 17, 2024 90.02 90.26 88.20 88.50 1,319,646 -0.84(-0.94%)
Apr 16, 2024 89.16 90.08 88.17 89.34 941,655 -0.64(-0.72%)
Apr 15, 2024 91.56 92.31 89.35 89.98 1,835,922 -0.64(-0.71%)
Apr 12, 2024 91.26 91.90 90.27 90.63 914,597 -1.82(-1.97%)
Apr 11, 2024 92.25 93.17 91.31 92.45 697,813 +0.41(+0.44%)
Apr 10, 2024 93.22 93.78 91.26 92.04 1,661,189 -4.24(-4.40%)
Apr 09, 2024 94.90 97.03 94.67 96.28 1,425,641 +1.92(+2.04%)
Apr 08, 2024 95.06 95.55 94.28 94.36 756,300 -0.16(-0.17%)
Apr 05, 2024 93.96 94.92 93.72 94.52 595,017 +0.47(+0.50%)
Apr 04, 2024 96.50 97.08 93.96 94.06 1,085,380 -1.29(-1.35%)
Apr 03, 2024 93.50 95.39 93.27 95.34 1,058,300 +1.73(+1.85%)
Apr 02, 2024 94.06 94.09 92.99 93.61 1,530,446 -0.96(-1.02%)
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.