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 (%)
Jan 31, 2023	81.74	85.27	81.31	85.27	3,689,124	+4.33(+5.36%)
Jan 30, 2023	80.97	82.72	80.79	80.93	1,794,245	-1.33(-1.61%)
Jan 27, 2023	80.60	82.79	80.05	82.26	1,503,184	+1.66(+2.06%)
Jan 26, 2023	82.90	83.07	80.07	80.60	1,919,324	-1.32(-1.61%)
Jan 25, 2023	82.79	83.06	81.31	81.92	1,688,083	-1.75(-2.09%)
Jan 24, 2023	83.54	85.77	83.00	83.66	1,306,349	-0.80(-0.95%)
Jan 23, 2023	82.82	84.98	81.70	84.47	1,885,602	+2.52(+3.08%)
Jan 20, 2023	80.28	81.98	79.14	81.95	1,443,348	+2.32(+2.91%)
Jan 19, 2023	83.01	83.12	79.07	79.62	2,029,464	-4.20(-5.01%)
Jan 18, 2023	85.25	86.54	83.43	83.83	2,350,597	-0.86(-1.01%)
Jan 17, 2023	84.75	85.75	84.40	84.69	2,926,519	-0.20(-0.24%)
Jan 13, 2023	81.65	85.26	81.41	84.89	2,009,424	+2.52(+3.06%)
Jan 12, 2023	83.06	83.06	80.72	82.37	1,713,103	+0.43(+0.52%)
Jan 11, 2023	81.10	81.97	80.28	81.94	1,674,983	+1.71(+2.13%)
Jan 10, 2023	78.03	80.26	77.74	80.23	1,531,769	+1.79(+2.28%)
Jan 09, 2023	77.88	80.07	77.18	78.44	2,699,190	+1.04(+1.34%)
Jan 06, 2023	75.86	77.90	74.33	77.40	2,743,853	+2.32(+3.09%)
Jan 05, 2023	74.44	75.52	73.24	75.08	1,835,862	+0.04(+0.05%)
Jan 04, 2023	74.00	76.00	73.66	75.04	2,071,955	+2.30(+3.16%)

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.