Stanley Black & Decker (NY: SWK )

86.95 -0.42 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 87.68 87.77 86.30 86.95 1,389,808 -0.42(-0.48%)
Jul 18, 2024 88.93 91.68 86.86 87.37 1,763,041 -2.14(-2.39%)
Jul 17, 2024 89.14 90.51 88.57 89.51 1,344,864 -0.53(-0.59%)
Jul 16, 2024 87.57 90.59 87.31 90.04 1,740,136 +3.12(+3.59%)
Jul 15, 2024 88.20 88.51 86.64 86.92 1,880,736 -1.49(-1.69%)
Jul 12, 2024 88.03 88.87 87.37 88.41 1,251,444 +1.48(+1.70%)
Jul 11, 2024 85.04 87.05 84.38 86.93 1,549,681 +3.85(+4.63%)
Jul 10, 2024 80.82 83.11 80.64 83.08 935,053 +2.23(+2.76%)
Jul 09, 2024 81.01 81.52 80.79 80.85 1,031,976 -0.44(-0.54%)
Jul 08, 2024 80.24 81.39 80.13 81.29 1,473,779 +1.71(+2.15%)
Jul 05, 2024 79.55 79.95 78.81 79.58 1,175,756 -0.30(-0.38%)
Jul 03, 2024 79.65 80.74 79.14 79.88 894,537 +0.49(+0.62%)
Jul 02, 2024 77.99 79.60 77.83 79.39 1,390,958 +1.64(+2.11%)
Jul 01, 2024 79.99 80.36 77.70 77.75 1,806,883 -2.14(-2.68%)
Jun 28, 2024 81.70 82.16 78.89 79.89 3,419,551 -1.56(-1.92%)
Jun 27, 2024 81.40 81.69 80.75 81.45 983,432 -0.08(-0.10%)
Jun 26, 2024 81.51 81.89 80.68 81.53 1,163,974 -0.34(-0.42%)
Jun 25, 2024 84.46 84.46 81.61 81.87 1,313,013 -2.87(-3.39%)
Jun 24, 2024 84.70 85.95 84.00 84.74 1,051,352 +0.40(+0.47%)
Jun 21, 2024 84.05 84.51 82.84 84.34 1,906,231 +0.28(+0.33%)
Jun 20, 2024 83.77 84.73 83.32 84.06 841,262 -0.07(-0.08%)
Jun 18, 2024 84.36 85.28 83.51 84.13 1,155,845 -0.23(-0.27%)
Jun 17, 2024 83.20 84.78 83.20 84.36 944,067 +0.81(+0.97%)
Jun 14, 2024 84.71 85.44 82.62 83.55 855,873 -2.34(-2.72%)
Jun 13, 2024 86.40 86.86 84.00 85.89 1,548,293 -1.09(-1.25%)
Jun 12, 2024 86.16 89.07 86.14 86.98 2,173,408 +3.29(+3.93%)
Jun 11, 2024 81.50 84.10 80.62 83.69 1,941,042 +1.67(+2.04%)
Jun 10, 2024 81.69 82.55 81.31 82.02 1,549,870 -0.44(-0.53%)
Jun 07, 2024 82.49 83.43 82.13 82.46 1,123,052 -1.03(-1.23%)
Jun 06, 2024 84.02 84.23 82.94 83.49 1,076,524 -0.93(-1.10%)
Jun 05, 2024 83.17 84.53 83.02 84.42 1,004,324 +1.40(+1.69%)
Jun 04, 2024 84.39 84.91 82.97 83.02 2,187,090 -3.16(-3.67%)
Jun 03, 2024 86.81 87.08 84.50 86.18 1,736,174 -0.18(-0.21%)
May 31, 2024 84.70 86.47 84.51 86.36 1,526,293 +1.80(+2.13%)
May 30, 2024 82.61 84.60 82.52 84.56 1,108,586 +2.39(+2.91%)
May 29, 2024 83.22 83.22 82.12 82.17 1,063,006 -1.96(-2.33%)
May 28, 2024 85.52 85.65 83.86 84.13 1,402,143 -1.20(-1.40%)
May 24, 2024 85.45 86.01 84.78 85.33 575,186 +0.13(+0.15%)
May 23, 2024 86.38 86.55 84.56 85.20 1,231,966 -1.16(-1.34%)
May 22, 2024 87.19 87.78 86.22 86.36 1,177,263 -0.99(-1.13%)
May 21, 2024 88.38 88.46 87.25 87.35 864,317 -1.38(-1.55%)
May 20, 2024 89.36 89.55 88.59 88.73 804,557 -0.55(-0.62%)
May 17, 2024 89.29 89.37 88.58 89.28 940,993 +0.33(+0.37%)
May 16, 2024 90.17 90.17 88.55 88.95 1,584,911 -1.59(-1.75%)
May 15, 2024 92.06 92.47 90.21 90.54 1,542,402 -0.41(-0.45%)
May 14, 2024 90.32 91.45 90.25 90.95 1,306,598 +1.59(+1.77%)
May 13, 2024 89.36 90.63 89.02 89.36 1,070,985 +0.36(+0.40%)
May 10, 2024 87.79 89.13 87.61 89.00 1,357,010 +1.66(+1.91%)
May 09, 2024 84.98 87.59 84.97 87.34 1,330,580 +2.26(+2.65%)
May 08, 2024 85.61 85.68 84.97 85.08 1,464,351 -1.40(-1.62%)
May 07, 2024 86.80 87.34 86.42 86.48 1,515,585 +0.28(+0.32%)
May 06, 2024 86.36 86.81 85.75 86.20 2,783,252 +1.20(+1.41%)
May 03, 2024 85.69 87.57 83.70 85.00 3,175,364 +0.80(+0.95%)
May 02, 2024 83.86 84.60 82.25 84.20 7,245,719 -6.85(-7.52%)
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.