Indicators

Stanley Black & Decker (NY: SWK )

83.49 -0.93 (-1.10%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	81.07	84.56	80.63	84.56	3,720,013	+4.30(+5.36%)
Jan 30, 2023	80.30	82.03	80.12	80.26	1,809,268	-1.32(-1.61%)
Jan 27, 2023	79.93	82.10	79.39	81.58	1,515,769	+1.65(+2.06%)
Jan 26, 2023	82.21	82.38	79.40	79.93	1,935,395	-1.31(-1.61%)
Jan 25, 2023	82.10	82.37	80.64	81.24	1,702,217	-1.73(-2.09%)
Jan 24, 2023	82.85	85.06	82.31	82.97	1,317,287	-0.80(-0.95%)
Jan 23, 2023	82.14	84.28	81.02	83.76	1,901,390	+2.50(+3.08%)
Jan 20, 2023	79.62	81.30	78.48	81.26	1,455,433	+2.30(+2.91%)
Jan 19, 2023	82.33	82.43	78.41	78.96	2,046,456	-4.17(-5.01%)
Jan 18, 2023	84.54	85.82	82.74	83.13	2,370,278	-0.85(-1.01%)
Jan 17, 2023	84.05	85.04	83.70	83.98	2,951,023	-0.20(-0.24%)
Jan 13, 2023	80.97	84.55	80.73	84.18	2,026,248	+2.50(+3.06%)
Jan 12, 2023	82.37	82.37	80.05	81.68	1,727,447	+0.43(+0.52%)
Jan 11, 2023	80.42	81.29	79.62	81.26	1,689,007	+1.69(+2.13%)
Jan 10, 2023	77.38	79.59	77.10	79.56	1,544,595	+1.77(+2.28%)
Jan 09, 2023	77.23	79.41	76.54	77.79	2,721,790	+1.03(+1.34%)
Jan 06, 2023	75.23	77.25	73.71	76.76	2,766,827	+2.30(+3.09%)
Jan 05, 2023	73.82	74.89	72.63	74.46	1,851,233	+0.04(+0.05%)
Jan 04, 2023	73.39	75.37	73.05	74.42	2,089,303	+2.28(+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.