Skip to main content

Stanley Black & Decker (NY: SWK )

90.12 +0.33 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 144.48 146.48 144.02 146.28 1,376,459 +2.28(+1.59%)
Nov 29, 2017 145.34 145.35 143.33 144.00 1,217,816 -1.28(-0.88%)
Nov 28, 2017 142.61 145.34 142.49 145.28 986,495 +2.76(+1.94%)
Nov 27, 2017 142.85 143.22 142.34 142.52 714,517 -0.09(-0.06%)
Nov 24, 2017 143.03 143.22 142.25 142.60 265,708 +0.00(+0.00%)
Nov 22, 2017 142.78 143.43 142.22 142.60 768,261 +0.00(+0.00%)
Nov 21, 2017 142.01 142.86 141.56 142.60 773,798 +1.27(+0.90%)
Nov 20, 2017 140.69 141.45 140.35 141.33 757,467 +1.06(+0.76%)
Nov 17, 2017 140.02 141.20 139.34 140.27 961,249 +0.24(+0.17%)
Nov 16, 2017 140.46 141.28 139.93 140.03 1,094,055 -0.39(-0.27%)
Nov 15, 2017 140.10 140.78 139.12 140.41 749,149 -0.58(-0.41%)
Nov 14, 2017 140.53 141.47 140.29 140.99 1,072,629 +0.12(+0.09%)
Nov 13, 2017 139.24 140.96 138.97 140.87 709,776 +0.86(+0.61%)
Nov 10, 2017 138.98 141.18 138.98 140.01 735,784 +0.10(+0.07%)
Nov 09, 2017 141.06 141.38 139.03 139.91 864,311 -2.47(-1.73%)
Nov 08, 2017 141.09 142.94 140.93 142.37 1,236,497 +0.45(+0.31%)
Nov 07, 2017 141.92 144.55 141.14 141.93 1,870,065 +1.41(+1.00%)
Nov 06, 2017 140.00 140.89 139.91 140.52 1,751,250 +0.37(+0.26%)
Nov 03, 2017 139.40 140.36 138.89 140.15 1,008,225 +1.13(+0.82%)
Nov 02, 2017 138.88 139.66 137.84 139.01 1,083,068 +0.66(+0.48%)
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.