Skip to main content

Stanley Black & Decker (NY: SWK )

97.25 +0.19 (+0.20%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 64.49 64.98 63.96 64.70 1,806,997 +0.64(+1.00%)
Feb 27, 2013 62.63 64.40 62.63 64.06 1,738,700 +1.36(+2.18%)
Feb 26, 2013 62.32 62.88 61.72 62.69 2,452,714 -0.97(-1.52%)
Feb 22, 2013 62.86 63.85 62.76 63.66 1,320,289 +1.12(+1.79%)
Feb 21, 2013 63.24 63.68 62.26 62.55 1,967,103 -1.27(-2.00%)
Feb 20, 2013 64.99 65.05 63.76 63.82 1,797,053 -1.27(-1.95%)
Feb 19, 2013 64.65 65.36 64.65 65.09 2,178,844 +0.58(+0.90%)
Feb 15, 2013 64.05 65.00 63.84 64.50 1,625,102 +0.53(+0.84%)
Feb 14, 2013 63.44 64.31 63.25 63.97 1,776,293 +0.27(+0.43%)
Feb 13, 2013 63.76 63.83 63.34 63.70 1,318,086 -0.01(-0.01%)
Feb 12, 2013 62.59 64.02 62.45 63.71 2,220,642 +1.28(+2.05%)
Feb 11, 2013 62.59 62.68 62.32 62.42 1,190,844 -0.25(-0.41%)
Feb 08, 2013 62.78 63.09 62.59 62.68 1,048,175 -0.05(-0.08%)
Feb 07, 2013 63.71 63.71 62.63 62.73 1,372,144 -0.83(-1.31%)
Feb 06, 2013 63.40 63.85 63.37 63.56 2,026,405 +0.88(+1.40%)
Feb 04, 2013 62.94 63.20 62.55 62.68 1,415,198 -0.93(-1.46%)
Feb 01, 2013 63.70 63.99 63.34 63.61 1,288,423 +0.44(+0.70%)
Jan 31, 2013 63.15 63.79 63.03 63.16 1,704,234 -0.18(-0.29%)
Jan 30, 2013 63.23 64.12 63.18 63.34 2,169,084 +0.16(+0.25%)
Jan 29, 2013 62.42 63.39 62.34 63.19 2,176,803 +0.23(+0.37%)
Jan 28, 2013 63.16 63.20 62.51 62.96 2,468,303 -0.24(-0.38%)
Jan 25, 2013 63.55 63.63 62.44 63.20 2,523,137 -0.29(-0.45%)
Jan 24, 2013 64.07 64.19 62.15 63.48 3,729,991 -0.61(-0.95%)
Jan 23, 2013 63.88 64.45 63.07 64.09 2,887,272 +0.06(+0.09%)
Jan 22, 2013 63.20 64.09 62.90 64.03 2,607,630 +0.77(+1.22%)
Jan 18, 2013 63.71 63.87 62.92 63.26 1,640,523 -0.27(-0.43%)
Jan 17, 2013 62.79 63.92 62.75 63.53 2,100,928 +1.01(+1.62%)
Jan 16, 2013 62.28 62.65 62.12 62.52 1,057,929 -0.07(-0.12%)
Jan 15, 2013 62.79 63.21 62.00 62.60 1,351,530 +0.70(+1.13%)
Jan 14, 2013 61.84 62.11 61.64 61.90 1,145,369 +0.07(+0.11%)
Jan 11, 2013 62.28 62.32 61.54 61.83 1,888,452 -0.51(-0.82%)
Jan 10, 2013 61.98 62.34 61.63 62.34 1,380,550 +0.59(+0.96%)
Jan 09, 2013 62.24 62.24 61.26 61.75 1,399,140 -0.25(-0.41%)
Jan 08, 2013 61.31 62.00 61.27 62.00 1,745,694 +0.27(+0.44%)
Jan 07, 2013 60.98 62.00 60.98 61.73 1,983,631 +0.27(+0.44%)
Jan 04, 2013 61.08 61.91 60.82 61.46 1,479,770 +0.58(+0.96%)
Jan 03, 2013 62.04 62.04 60.74 60.88 2,254,563 -1.14(-1.84%)
Jan 02, 2013 62.05 62.15 61.22 62.02 1,853,023 +1.21(+1.99%)
Dec 31, 2012 59.20 60.86 59.01 60.81 1,179,862 +1.57(+2.65%)
Dec 28, 2012 59.27 59.98 59.20 59.24 890,410 -0.50(-0.84%)
Dec 27, 2012 59.92 60.06 59.20 59.74 1,159,396 -0.07(-0.12%)
Dec 26, 2012 60.49 60.54 59.60 59.82 640,244 -0.55(-0.91%)
Dec 24, 2012 61.65 61.65 60.10 60.37 365,380 -0.01(-0.01%)
Dec 21, 2012 60.46 60.89 59.97 60.38 1,728,264 -0.79(-1.29%)
Dec 20, 2012 60.75 61.18 60.39 61.17 926,884 +0.37(+0.61%)
Dec 19, 2012 61.21 61.35 60.76 60.80 1,630,037 -0.46(-0.75%)
Dec 18, 2012 59.55 61.73 59.48 61.26 2,779,486 +1.94(+3.27%)
Dec 17, 2012 58.90 59.46 58.69 59.32 1,638,739 +0.69(+1.18%)
Dec 14, 2012 59.19 59.37 58.53 58.63 1,515,791 -0.56(-0.94%)
Dec 13, 2012 60.02 60.07 59.01 59.18 1,782,229 -0.82(-1.37%)
Dec 12, 2012 59.73 60.73 59.48 60.01 1,598,369 +0.56(+0.94%)
Dec 11, 2012 59.47 59.73 58.99 59.45 1,643,732 +0.39(+0.65%)
Dec 10, 2012 58.50 59.20 58.30 59.06 1,250,658 +0.53(+0.91%)
Dec 07, 2012 58.63 58.87 58.22 58.53 1,071,727 +0.12(+0.20%)
Dec 06, 2012 58.07 58.44 57.66 58.41 1,148,716 +0.30(+0.52%)
Dec 05, 2012 57.51 58.29 56.62 58.11 1,439,866 +0.55(+0.96%)
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.