Skip to main content

Stanley Black & Decker (NY: SWK )

96.97 -0.09 (-0.09%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 140.29 140.29 137.03 137.14 1,292,671 -2.12(-1.52%)
Feb 27, 2018 140.35 142.09 139.25 139.26 1,117,719 -1.16(-0.83%)
Feb 26, 2018 138.57 140.79 138.57 140.42 1,017,042 +1.78(+1.28%)
Feb 23, 2018 138.47 138.73 136.81 138.65 1,041,682 +1.02(+0.74%)
Feb 22, 2018 137.22 137.62 755,811 -0.51(-0.37%)
Feb 21, 2018 136.91 140.19 136.91 138.13 1,328,995 +0.97(+0.71%)
Feb 20, 2018 136.90 138.03 136.53 137.16 1,066,888 -0.48(-0.35%)
Feb 16, 2018 137.64 137.64 137.64 0 -0.31(-0.22%)
Feb 15, 2018 138.51 138.61 137.05 137.95 1,105,082 +0.74(+0.54%)
Feb 14, 2018 134.66 137.47 134.32 137.21 1,322,998 +1.90(+1.40%)
Feb 13, 2018 135.54 136.05 134.51 135.31 1,068,591 -0.84(-0.61%)
Feb 12, 2018 133.64 137.18 133.27 136.15 1,456,154 +3.28(+2.47%)
Feb 09, 2018 133.06 133.92 128.68 132.87 2,362,416 +1.18(+0.90%)
Feb 08, 2018 137.41 137.64 131.55 131.69 2,164,955 -5.93(-4.31%)
Feb 07, 2018 139.27 139.46 137.54 137.61 1,511,870 -1.62(-1.16%)
Feb 06, 2018 133.99 139.55 132.45 139.23 2,203,505 +1.19(+0.86%)
Feb 05, 2018 140.78 141.69 135.79 138.04 2,387,640 -3.10(-2.20%)
Feb 02, 2018 143.14 143.14 140.55 141.15 1,519,804 -2.52(-1.76%)
Feb 01, 2018 142.16 144.52 141.39 143.67 1,490,065 +0.47(+0.32%)
Jan 31, 2018 144.22 144.72 142.75 143.20 1,708,508 -0.11(-0.08%)
Jan 30, 2018 144.46 145.00 143.18 143.32 1,252,976 -1.84(-1.27%)
Jan 29, 2018 145.86 146.24 144.44 145.16 1,392,019 -1.05(-0.72%)
Jan 26, 2018 146.14 147.28 145.82 146.21 2,036,070 +0.48(+0.33%)
Jan 25, 2018 147.20 147.34 144.10 145.73 2,353,921 -1.23(-0.84%)
Jan 24, 2018 150.35 151.53 146.88 146.96 2,551,069 -2.84(-1.90%)
Jan 23, 2018 151.70 151.83 149.16 149.80 1,667,895 -1.15(-0.76%)
Jan 22, 2018 151.66 152.16 149.29 150.96 1,021,598 -0.59(-0.39%)
Jan 19, 2018 151.28 151.85 150.78 151.54 1,271,590 +1.00(+0.66%)
Jan 18, 2018 150.14 151.38 149.88 150.54 964,122 +0.85(+0.57%)
Jan 17, 2018 148.17 150.00 147.95 149.69 1,019,749 +2.37(+1.61%)
Jan 16, 2018 150.24 150.24 146.87 147.32 986,654 -2.08(-1.39%)
Jan 12, 2018 149.40 149.40 149.40 0 +0.77(+0.52%)
Jan 11, 2018 147.93 148.68 147.35 148.63 542,243 +1.28(+0.87%)
Jan 10, 2018 147.35 896,694 -2.21(-1.48%)
Jan 09, 2018 149.24 150.65 149.09 149.56 779,935 +0.82(+0.55%)
Jan 08, 2018 146.81 148.93 146.67 148.74 939,183 +1.79(+1.22%)
Jan 05, 2018 146.75 147.34 145.73 146.95 1,783,518 +0.68(+0.47%)
Jan 04, 2018 145.97 147.47 145.91 146.27 975,798 +0.57(+0.39%)
Jan 03, 2018 144.73 145.82 143.89 145.70 973,907 +0.53(+0.37%)
Jan 02, 2018 146.90 147.05 144.78 145.17 1,016,020 -1.02(-0.70%)
Dec 29, 2017 146.19 146.19 146.19 0 -0.29(-0.20%)
Dec 28, 2017 146.05 146.51 145.15 146.48 620,674 +1.16(+0.80%)
Dec 27, 2017 144.77 145.76 144.73 145.31 420,358 +0.75(+0.52%)
Dec 26, 2017 144.74 145.07 144.18 144.56 607,938 +0.30(+0.21%)
Dec 22, 2017 145.94 146.18 144.06 144.26 581,694 -1.38(-0.95%)
Dec 21, 2017 146.01 146.01 144.93 145.64 544,443 +0.04(+0.03%)
Dec 20, 2017 145.97 146.09 145.29 145.60 1,001,315 +0.31(+0.21%)
Dec 19, 2017 144.56 145.63 143.85 145.29 1,163,518 +0.90(+0.62%)
Dec 18, 2017 143.65 144.80 142.67 144.39 1,306,138 +1.64(+1.15%)
Dec 15, 2017 142.98 143.88 142.59 142.76 1,470,960 +0.66(+0.47%)
Dec 14, 2017 143.44 143.76 142.05 142.09 767,580 -0.96(-0.67%)
Dec 13, 2017 142.96 144.08 142.77 143.05 1,145,436 +0.09(+0.06%)
Dec 12, 2017 142.96 144.74 142.84 142.96 978,066 -0.82(-0.57%)
Dec 11, 2017 144.57 144.69 143.68 143.78 971,988 -0.66(-0.45%)
Dec 08, 2017 145.82 145.82 143.51 144.44 1,270,812 -0.60(-0.42%)
Dec 07, 2017 144.94 146.16 144.64 145.04 1,081,430 -0.09(-0.07%)
Dec 06, 2017 145.32 145.60 144.29 145.13 678,195 +0.11(+0.08%)
Dec 05, 2017 146.10 146.87 144.92 145.02 1,337,384 -1.27(-0.87%)
Dec 04, 2017 146.28 147.23 145.76 146.29 1,505,270 +0.93(+0.64%)
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.