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 (%)
Mar 31, 2011 62.99 63.17 62.47 62.91 1,416,304 -0.16(-0.26%)
Mar 30, 2011 63.46 63.49 63.01 63.07 1,653,603 +0.02(+0.04%)
Mar 29, 2011 62.32 63.05 61.74 63.05 1,131,159 +0.75(+1.20%)
Mar 28, 2011 63.13 63.27 62.28 62.30 1,199,752 -0.80(-1.26%)
Mar 25, 2011 62.59 63.60 62.41 63.10 1,830,864 +0.76(+1.23%)
Mar 24, 2011 62.52 62.52 61.65 62.34 1,336,437 +0.44(+0.70%)
Mar 23, 2011 61.29 62.20 61.00 61.90 1,109,503 +0.46(+0.75%)
Mar 22, 2011 62.10 62.11 61.38 61.44 1,163,662 -0.61(-0.98%)
Mar 21, 2011 62.49 62.54 61.96 62.05 1,320,199 +0.89(+1.45%)
Mar 18, 2011 61.15 61.39 60.86 61.16 2,342,299 +0.83(+1.37%)
Mar 17, 2011 60.68 61.14 60.10 60.33 1,498,771 +0.44(+0.74%)
Mar 16, 2011 60.87 61.34 59.31 59.89 2,005,188 -1.08(-1.76%)
Mar 15, 2011 60.41 61.34 60.31 60.96 1,723,770 -0.63(-1.03%)
Mar 14, 2011 61.68 61.96 60.62 61.60 1,653,619 -0.45(-0.73%)
Mar 11, 2011 61.37 62.25 61.19 62.05 1,436,107 +0.16(+0.25%)
Mar 10, 2011 62.43 62.62 61.61 61.89 1,523,588 -1.25(-1.98%)
Mar 09, 2011 63.16 63.55 62.59 63.14 1,325,806 -0.28(-0.44%)
Mar 08, 2011 61.55 63.46 61.55 63.42 2,034,199 +1.87(+3.04%)
Mar 07, 2011 62.42 63.12 61.28 61.55 2,442,226 -0.76(-1.21%)
Mar 04, 2011 62.38 63.04 61.38 62.30 1,908,128 +0.14(+0.22%)
Mar 03, 2011 61.60 62.38 61.59 62.16 2,202,997 +0.97(+1.58%)
Mar 02, 2011 61.00 61.68 60.84 61.19 1,650,874 +0.12(+0.20%)
Mar 01, 2011 62.43 62.79 60.88 61.07 1,297,513 -1.21(-1.94%)
Feb 28, 2011 61.92 62.52 61.84 62.28 1,723,326 +0.59(+0.96%)
Feb 25, 2011 61.32 62.12 61.03 61.69 2,298,145 +0.72(+1.19%)
Feb 24, 2011 59.74 61.07 59.25 60.96 2,922,377 +1.38(+2.32%)
Feb 23, 2011 60.55 60.98 58.73 59.58 2,396,586 -1.31(-2.16%)
Feb 22, 2011 61.97 62.33 60.77 60.90 1,774,765 -1.59(-2.55%)
Feb 18, 2011 61.78 63.07 61.72 62.49 2,216,973 +0.94(+1.52%)
Feb 17, 2011 60.84 61.60 60.68 61.56 1,222,627 +0.84(+1.38%)
Feb 16, 2011 60.60 61.08 60.38 60.72 1,257,301 +0.56(+0.93%)
Feb 15, 2011 60.03 60.26 59.76 60.16 1,445,684 -0.19(-0.31%)
Feb 14, 2011 60.21 60.82 60.12 60.35 1,066,833 -0.50(-0.82%)
Feb 11, 2011 60.04 60.90 59.53 60.85 1,133,877 +0.63(+1.05%)
Feb 10, 2011 59.58 60.36 59.55 60.22 1,103,976 +0.39(+0.66%)
Feb 09, 2011 59.94 60.26 59.54 59.82 1,205,024 -0.46(-0.76%)
Feb 08, 2011 59.76 60.31 59.57 60.28 1,628,217 +0.40(+0.67%)
Feb 07, 2011 59.79 60.13 59.50 59.88 1,824,833 +0.32(+0.54%)
Feb 04, 2011 59.26 59.62 58.85 59.56 1,195,277 +0.48(+0.82%)
Feb 03, 2011 59.81 60.05 58.99 59.07 2,032,822 -0.75(-1.25%)
Feb 02, 2011 59.80 60.34 59.41 59.82 1,426,066 -0.03(-0.05%)
Feb 01, 2011 59.99 60.61 59.76 59.86 1,627,723 +0.16(+0.28%)
Jan 31, 2011 59.11 60.04 58.84 59.69 2,676,404 -0.03(-0.06%)
Jan 28, 2011 58.88 59.80 58.88 59.72 3,734,875 +0.08(+0.14%)
Jan 27, 2011 56.94 60.36 56.33 59.64 8,246,271 +4.66(+8.47%)
Jan 26, 2011 54.75 56.17 54.48 54.98 2,234,380 +0.47(+0.86%)
Jan 25, 2011 54.18 55.02 53.86 54.52 1,274,111 +0.25(+0.47%)
Jan 24, 2011 54.56 54.56 53.74 54.26 2,012,570 -0.32(-0.59%)
Jan 21, 2011 54.66 55.62 54.51 54.58 2,111,247 +0.45(+0.83%)
Jan 20, 2011 54.13 54.48 53.52 54.13 1,931,537 -0.04(-0.08%)
Jan 19, 2011 55.83 55.98 54.00 54.17 2,252,111 -1.76(-3.14%)
Jan 18, 2011 55.95 56.07 55.58 55.93 1,091,689 -0.04(-0.07%)
Jan 14, 2011 55.59 56.25 55.26 55.97 1,192,376 +0.18(+0.32%)
Jan 13, 2011 55.89 56.22 55.49 55.79 1,059,061 -0.08(-0.15%)
Jan 12, 2011 55.91 56.09 55.49 55.87 1,560,308 +0.21(+0.38%)
Jan 11, 2011 54.31 55.95 54.20 55.66 2,008,791 +1.66(+3.07%)
Jan 10, 2011 53.59 54.19 53.24 54.00 1,381,467 +0.21(+0.38%)
Jan 07, 2011 54.51 55.21 53.69 53.79 2,005,024 -0.85(-1.55%)
Jan 06, 2011 55.38 55.53 54.53 54.64 1,408,260 -0.60(-1.09%)
Jan 05, 2011 55.16 56.09 54.85 55.24 1,789,834 -0.45(-0.81%)
Jan 04, 2011 55.97 55.97 55.17 55.69 1,388,288 -0.21(-0.38%)
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.