Indicators

Stanley Black & Decker (NY: SWK )

91.40 +0.44 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	79.52	79.79	78.56	78.56	1,943,203	-0.86(-1.08%)
Feb 26, 2016	79.35	79.87	79.00	79.42	1,054,679	+0.43(+0.55%)
Feb 25, 2016	78.15	79.00	77.69	78.99	983,211	+1.12(+1.44%)
Feb 24, 2016	77.00	78.02	76.99	77.87	1,434,735	+0.10(+0.13%)
Feb 23, 2016	78.17	78.93	77.27	77.77	1,056,609	-0.42(-0.54%)
Feb 22, 2016	77.40	78.24	77.40	78.20	1,031,613	+1.75(+2.29%)
Feb 19, 2016	76.83	76.93	76.08	76.44	1,939,588	-0.51(-0.66%)
Feb 18, 2016	77.18	77.56	76.44	76.95	1,562,017	-0.37(-0.48%)
Feb 17, 2016	77.90	78.11	76.64	77.32	1,571,361	+0.07(+0.10%)
Feb 16, 2016	77.41	78.05	77.01	77.25	2,107,623	+1.01(+1.32%)
Feb 12, 2016	75.89	76.24	76.24	76.24	1,672,904	+1.35(+1.80%)
Feb 11, 2016	74.58	75.60	73.72	74.90	2,192,472	-0.94(-1.24%)
Feb 10, 2016	75.56	76.55	75.33	75.84	2,315,616	+0.53(+0.71%)
Feb 09, 2016	74.42	75.84	74.42	75.30	1,640,687	+0.17(+0.23%)
Feb 08, 2016	76.45	76.64	74.27	75.13	2,536,246	-2.35(-3.03%)
Feb 05, 2016	79.45	79.88	77.41	77.48	2,339,439	-2.38(-2.98%)
Feb 04, 2016	79.03	81.64	78.93	79.86	2,486,434	+0.50(+0.63%)
Feb 03, 2016	78.45	79.48	76.77	79.36	2,273,616	+2.12(+2.74%)
Feb 02, 2016	78.29	78.81	76.94	77.24	2,419,878	-1.06(-1.35%)

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.