Skip to main content

Stanley Black & Decker (NY: SWK )

97.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 92.62 93.61 91.86 91.91 1,357,460 -0.62(-0.67%)
Aug 30, 2023 91.05 92.59 90.92 92.53 1,371,916 +1.64(+1.80%)
Aug 29, 2023 88.58 91.09 88.34 90.89 859,192 +2.35(+2.65%)
Aug 28, 2023 87.52 88.88 87.52 88.55 768,265 +1.67(+1.92%)
Aug 25, 2023 87.78 88.13 85.60 86.88 999,168 -0.19(-0.21%)
Aug 24, 2023 88.36 88.79 87.01 87.07 819,203 -1.78(-2.01%)
Aug 23, 2023 87.48 89.10 87.08 88.85 833,221 +1.73(+1.99%)
Aug 22, 2023 87.65 88.35 86.49 87.12 1,440,967 -0.19(-0.21%)
Aug 21, 2023 88.48 89.05 86.47 87.30 1,632,766 -0.07(-0.08%)
Aug 18, 2023 86.88 88.54 86.68 87.37 1,669,537 +0.22(+0.26%)
Aug 17, 2023 89.57 89.82 87.06 87.15 1,764,119 -1.89(-2.12%)
Aug 16, 2023 90.42 90.88 88.82 89.03 934,166 -1.55(-1.71%)
Aug 15, 2023 90.89 91.38 90.26 90.58 757,409 -0.99(-1.08%)
Aug 14, 2023 91.30 91.83 90.58 91.58 947,231 -0.25(-0.28%)
Aug 11, 2023 91.20 92.58 90.47 91.83 1,323,135 -0.99(-1.07%)
Aug 10, 2023 94.67 95.61 92.48 92.82 1,220,519 -1.61(-1.70%)
Aug 09, 2023 94.48 95.87 94.08 94.43 713,527 -0.41(-0.43%)
Aug 08, 2023 94.56 95.33 92.16 94.84 1,888,830 -1.32(-1.38%)
Aug 07, 2023 95.97 97.01 95.64 96.16 1,008,274 +0.29(+0.30%)
Aug 04, 2023 97.11 97.31 95.54 95.87 1,049,720 -0.67(-0.70%)
Aug 03, 2023 98.26 98.26 95.47 96.54 1,337,142 -2.05(-2.08%)
Aug 02, 2023 99.93 101.18 98.38 98.60 1,768,748 -2.66(-2.63%)
Aug 01, 2023 97.37 101.48 93.53 101.26 3,697,722 +4.59(+4.74%)
Jul 31, 2023 96.79 97.94 95.96 96.67 5,619,412 +0.24(+0.25%)
Jul 28, 2023 97.17 97.17 94.91 96.43 1,611,033 +0.65(+0.68%)
Jul 27, 2023 95.57 97.85 94.97 95.77 2,021,603 +1.17(+1.24%)
Jul 26, 2023 93.34 94.66 93.21 94.60 1,850,858 +0.79(+0.84%)
Jul 25, 2023 93.71 94.15 93.06 93.82 1,830,497 -0.09(-0.09%)
Jul 24, 2023 94.46 95.14 93.41 93.90 1,367,836 -0.68(-0.72%)
Jul 21, 2023 95.40 95.48 94.05 94.59 916,818 -0.45(-0.47%)
Jul 20, 2023 96.41 96.41 93.62 95.03 1,074,964 -1.44(-1.49%)
Jul 19, 2023 96.12 96.66 94.97 96.47 998,468 +0.21(+0.22%)
Jul 18, 2023 94.75 96.91 94.69 96.26 1,624,358 +1.58(+1.67%)
Jul 17, 2023 93.43 94.98 92.87 94.68 1,140,777 +0.87(+0.92%)
Jul 14, 2023 94.23 94.51 92.81 93.82 999,662 -0.36(-0.38%)
Jul 13, 2023 93.56 95.17 93.11 94.18 1,297,868 +0.61(+0.66%)
Jul 12, 2023 96.28 96.55 93.54 93.56 1,754,557 -1.11(-1.17%)
Jul 11, 2023 91.82 94.99 91.45 94.67 2,257,232 +3.46(+3.79%)
Jul 10, 2023 87.63 91.22 87.55 91.22 1,414,929 +3.40(+3.87%)
Jul 07, 2023 86.94 89.04 86.32 87.82 1,452,571 +0.82(+0.94%)
Jul 06, 2023 87.17 87.36 85.61 87.00 1,468,476 -1.13(-1.28%)
Jul 05, 2023 89.17 89.51 87.92 88.13 1,913,070 -1.94(-2.15%)
Jul 03, 2023 90.69 91.34 89.64 90.07 972,661 -1.19(-1.30%)
Jun 30, 2023 92.78 93.13 91.18 91.25 1,697,091 -0.88(-0.95%)
Jun 29, 2023 89.44 92.46 89.35 92.13 2,176,459 +2.42(+2.70%)
Jun 28, 2023 90.79 91.04 89.05 89.71 1,117,718 -0.57(-0.64%)
Jun 27, 2023 87.42 90.56 86.83 90.28 1,781,677 +3.12(+3.57%)
Jun 26, 2023 85.50 87.60 85.27 87.17 1,051,724 +1.66(+1.94%)
Jun 23, 2023 84.14 85.88 83.85 85.51 1,428,437 +0.59(+0.70%)
Jun 22, 2023 85.69 85.79 84.13 84.92 1,015,870 -1.34(-1.56%)
Jun 21, 2023 86.42 87.70 86.00 86.26 1,155,801 -0.78(-0.90%)
Jun 20, 2023 87.65 87.80 86.24 87.04 1,733,241 -1.48(-1.67%)
Jun 16, 2023 89.31 89.64 87.49 88.52 2,750,616 -0.56(-0.63%)
Jun 15, 2023 86.66 89.72 86.43 89.08 2,245,538 +2.33(+2.68%)
Jun 14, 2023 87.19 88.55 86.08 86.76 3,043,478 +0.13(+0.15%)
Jun 13, 2023 84.01 87.45 83.95 86.63 2,388,295 +3.55(+4.28%)
Jun 12, 2023 82.76 84.48 82.04 83.08 1,142,168 +0.69(+0.84%)
Jun 09, 2023 84.06 84.18 81.93 82.38 1,209,478 -1.68(-2.00%)
Jun 08, 2023 84.17 84.86 82.94 84.07 1,611,570 -0.56(-0.67%)
Jun 07, 2023 80.53 85.36 80.37 84.63 2,515,905 +4.84(+6.07%)
Jun 06, 2023 76.90 79.88 76.45 79.79 1,390,587 +2.57(+3.33%)
Jun 05, 2023 78.56 79.26 76.51 77.22 1,483,043 -1.39(-1.77%)
Jun 02, 2023 74.61 78.77 74.54 78.62 1,999,861 +5.25(+7.15%)
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.