Indicators

Stanley Black & Decker (NY: SWK )

89.33 -0.85 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	80.75	82.46	80.58	81.82	1,598,306	+0.97(+1.21%)
Feb 27, 2023	82.43	82.91	80.43	80.84	1,241,597	-0.20(-0.25%)
Feb 24, 2023	81.70	81.70	79.70	81.04	1,677,867	-1.95(-2.35%)
Feb 23, 2023	81.47	83.31	80.76	82.99	2,751,450	+1.97(+2.43%)
Feb 22, 2023	80.18	81.71	80.11	81.02	1,712,967	+0.99(+1.24%)
Feb 21, 2023	83.56	84.02	79.99	80.03	2,468,841	-5.20(-6.10%)
Feb 17, 2023	86.00	86.00	83.22	85.23	1,701,893	-0.97(-1.13%)
Feb 16, 2023	86.14	87.02	85.00	86.20	1,903,451	-1.66(-1.89%)
Feb 15, 2023	85.06	87.92	84.72	87.87	2,089,114	+2.66(+3.12%)
Feb 14, 2023	84.33	85.46	82.71	85.21	1,468,807	-0.10(-0.11%)
Feb 13, 2023	82.16	85.40	82.14	85.31	1,674,083	+3.28(+4.00%)
Feb 10, 2023	80.47	82.53	80.03	82.03	1,526,705	+1.03(+1.27%)
Feb 09, 2023	84.69	85.19	80.38	81.00	2,468,280	-2.89(-3.44%)
Feb 08, 2023	85.64	86.21	83.45	83.88	1,776,193	-2.52(-2.92%)
Feb 07, 2023	87.23	87.66	84.91	86.41	2,239,771	-1.68(-1.91%)
Feb 06, 2023	88.51	88.52	86.79	88.09	2,017,852	-1.58(-1.76%)
Feb 03, 2023	89.08	90.57	87.99	89.66	2,053,748	-1.98(-2.16%)
Feb 02, 2023	88.26	92.60	86.11	91.64	4,306,487	+4.52(+5.19%)

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.