Skip to main content

Stanley Black & Decker (NY: SWK )

89.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 85.62 89.31 85.16 89.31 3,522,143 +4.54(+5.36%)
Jan 30, 2023 84.81 86.64 84.62 84.77 1,713,032 -1.39(-1.61%)
Jan 27, 2023 84.42 86.71 83.85 86.16 1,435,145 +1.74(+2.06%)
Jan 26, 2023 86.83 87.01 83.86 84.42 1,832,450 -1.38(-1.61%)
Jan 25, 2023 86.71 87.00 85.17 85.80 1,611,675 -1.83(-2.09%)
Jan 24, 2023 87.50 89.84 86.93 87.63 1,247,220 -0.84(-0.95%)
Jan 23, 2023 86.75 89.01 85.57 88.47 1,800,254 +2.64(+3.08%)
Jan 20, 2023 84.09 85.87 82.89 85.83 1,378,018 +2.43(+2.91%)
Jan 19, 2023 86.95 87.06 82.82 83.40 1,937,604 -4.40(-5.01%)
Jan 18, 2023 89.29 90.64 87.39 87.80 2,244,202 -0.90(-1.01%)
Jan 17, 2023 88.77 89.82 88.40 88.70 2,794,056 -0.21(-0.24%)
Jan 13, 2023 85.52 89.30 85.27 88.91 1,918,471 +2.64(+3.06%)
Jan 12, 2023 87.00 87.00 84.55 86.27 1,635,563 +0.45(+0.52%)
Jan 11, 2023 84.94 85.86 84.09 85.82 1,599,168 +1.79(+2.13%)
Jan 10, 2023 81.73 84.06 81.43 84.03 1,462,437 +1.87(+2.28%)
Jan 09, 2023 81.57 83.87 80.84 82.16 2,577,016 +1.09(+1.34%)
Jan 06, 2023 79.46 81.59 77.85 81.07 2,619,658 +2.43(+3.09%)
Jan 05, 2023 77.97 79.10 76.71 78.64 1,752,765 +0.04(+0.05%)
Jan 04, 2023 77.51 79.60 77.15 78.60 1,978,172 +2.41(+3.16%)
Jan 03, 2023 76.32 77.00 74.40 76.19 1,574,557 +1.07(+1.42%)
Dec 30, 2022 75.00 75.70 74.33 75.12 1,479,124 -0.79(-1.04%)
Dec 29, 2022 72.88 76.40 72.77 75.91 1,517,025 +3.73(+5.17%)
Dec 28, 2022 74.46 75.11 72.16 72.18 1,225,322 -2.23(-3.00%)
Dec 27, 2022 73.94 74.65 73.25 74.41 1,128,136 +0.47(+0.64%)
Dec 23, 2022 73.29 74.14 72.60 73.94 891,184 +0.65(+0.89%)
Dec 22, 2022 72.30 73.35 71.27 73.29 1,928,620 +0.02(+0.03%)
Dec 21, 2022 74.90 75.43 73.20 73.27 2,032,480 -1.36(-1.82%)
Dec 20, 2022 74.25 75.34 73.95 74.63 1,310,786 -0.16(-0.21%)
Dec 19, 2022 76.11 76.98 74.13 74.79 1,429,056 -1.52(-1.99%)
Dec 16, 2022 77.39 78.09 75.51 76.31 3,442,145 -1.76(-2.25%)
Dec 15, 2022 79.80 80.29 77.94 78.07 1,928,347 -3.21(-3.95%)
Dec 14, 2022 82.38 83.20 80.65 81.28 1,492,958 -1.51(-1.82%)
Dec 13, 2022 84.32 85.65 81.78 82.79 2,155,459 +2.52(+3.14%)
Dec 12, 2022 79.51 80.32 78.33 80.27 1,158,171 +1.04(+1.31%)
Dec 09, 2022 77.87 80.47 77.71 79.23 1,816,243 +0.96(+1.23%)
Dec 08, 2022 77.13 78.36 76.64 78.27 1,192,831 +1.02(+1.32%)
Dec 07, 2022 77.17 78.54 76.86 77.25 1,517,957 -0.48(-0.62%)
Dec 06, 2022 78.39 79.08 76.58 77.73 3,175,409 -0.89(-1.13%)
Dec 05, 2022 81.07 81.60 78.28 78.62 1,504,179 -3.32(-4.05%)
Dec 02, 2022 80.69 82.50 80.01 81.94 1,620,170 -0.38(-0.46%)
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.