Skip to main content

Stanley Black & Decker (NY: SWK )

97.93 +0.87 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2023 84.98 87.79 84.07 87.12 2,453,116 +1.77(+2.07%)
Jan 31, 2023 81.83 85.35 81.39 85.35 3,685,374 +4.34(+5.36%)
Jan 30, 2023 81.05 82.80 80.87 81.02 1,792,421 -1.33(-1.61%)
Jan 27, 2023 80.68 82.87 80.14 82.34 1,501,656 +1.66(+2.06%)
Jan 26, 2023 82.98 83.16 80.15 80.68 1,917,373 -1.32(-1.61%)
Jan 25, 2023 82.87 83.15 81.40 82.00 1,686,367 -1.75(-2.09%)
Jan 24, 2023 83.62 85.86 83.08 83.75 1,305,021 -0.80(-0.95%)
Jan 23, 2023 82.91 85.07 81.78 84.55 1,883,685 +2.52(+3.08%)
Jan 20, 2023 80.37 82.07 79.22 82.03 1,441,881 +2.32(+2.91%)
Jan 19, 2023 83.10 83.20 79.15 79.71 2,027,401 -4.21(-5.01%)
Jan 18, 2023 85.34 86.63 83.52 83.91 2,348,208 -0.86(-1.01%)
Jan 17, 2023 84.84 85.84 84.49 84.77 2,923,544 -0.20(-0.24%)
Jan 13, 2023 81.73 85.34 81.49 84.97 2,007,381 +2.52(+3.06%)
Jan 12, 2023 83.15 83.15 80.81 82.45 1,711,362 +0.43(+0.52%)
Jan 11, 2023 81.18 82.06 80.37 82.02 1,673,280 +1.71(+2.13%)
Jan 10, 2023 78.11 80.34 77.82 80.31 1,530,212 +1.79(+2.28%)
Jan 09, 2023 77.96 80.16 77.26 78.52 2,696,446 +1.04(+1.34%)
Jan 06, 2023 75.94 77.98 74.40 77.48 2,741,064 +2.32(+3.09%)
Jan 05, 2023 74.52 75.60 73.31 75.16 1,833,995 +0.04(+0.05%)
Jan 04, 2023 74.08 76.07 73.73 75.12 2,069,849 +2.30(+3.16%)
Jan 03, 2023 72.94 73.59 71.10 72.82 1,647,528 +1.02(+1.42%)
Dec 30, 2022 71.68 72.35 71.04 71.79 1,547,673 -0.75(-1.04%)
Dec 29, 2022 69.65 73.02 69.55 72.55 1,587,330 +3.56(+5.17%)
Dec 28, 2022 71.16 71.78 68.96 68.98 1,282,108 -2.13(-3.00%)
Dec 27, 2022 70.67 71.34 70.01 71.11 1,180,418 +0.45(+0.64%)
Dec 23, 2022 70.04 70.86 69.38 70.67 932,485 +0.62(+0.89%)
Dec 22, 2022 69.10 70.10 68.11 70.04 2,018,000 +0.02(+0.03%)
Dec 21, 2022 71.58 72.09 69.96 70.02 2,126,674 -1.30(-1.82%)
Dec 20, 2022 70.96 72.00 70.67 71.32 1,371,533 -0.15(-0.21%)
Dec 19, 2022 72.74 73.57 70.85 71.48 1,495,284 -1.45(-1.99%)
Dec 16, 2022 73.96 74.64 72.17 72.93 3,601,669 -1.68(-2.25%)
Dec 15, 2022 76.27 76.73 74.49 74.61 2,017,715 -3.07(-3.95%)
Dec 14, 2022 78.73 79.51 77.08 77.68 1,562,148 -1.44(-1.82%)
Dec 13, 2022 80.59 81.86 78.16 79.12 2,255,352 +2.41(+3.14%)
Dec 12, 2022 75.99 76.76 74.86 76.71 1,211,845 +0.99(+1.31%)
Dec 09, 2022 74.42 76.91 74.27 75.72 1,900,415 +0.92(+1.23%)
Dec 08, 2022 73.71 74.89 73.25 74.80 1,248,112 +0.97(+1.32%)
Dec 07, 2022 73.75 75.06 73.46 73.83 1,588,305 -0.46(-0.62%)
Dec 06, 2022 74.92 75.58 73.19 74.29 3,322,571 -0.85(-1.13%)
Dec 05, 2022 77.48 77.99 74.81 75.14 1,573,889 -3.17(-4.05%)
Dec 02, 2022 77.12 78.85 76.47 78.31 1,695,255 -0.36(-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.