Skip to main content

Stanley Black & Decker (NY: SWK )

83.25 -2.93 (-3.39%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 73.30 73.99 73.16 73.78 787,869 +0.07(+0.09%)
Sep 26, 2013 73.29 73.89 73.11 73.72 749,718 +0.60(+0.82%)
Sep 25, 2013 73.45 73.42 72.85 73.11 1,183,201 +0.15(+0.20%)
Sep 24, 2013 72.51 73.59 72.51 72.97 1,142,223 +0.42(+0.58%)
Sep 23, 2013 73.31 73.31 71.96 72.54 1,023,380 -0.86(-1.18%)
Sep 20, 2013 74.29 74.81 73.27 73.41 1,222,322 -1.12(-1.50%)
Sep 19, 2013 74.72 75.22 74.47 74.52 772,074 +0.01(+0.01%)
Sep 18, 2013 73.19 74.61 72.54 74.52 1,229,984 +1.50(+2.05%)
Sep 17, 2013 73.02 73.34 72.79 73.02 753,755 -0.01(-0.01%)
Sep 16, 2013 73.54 73.74 72.98 73.02 955,744 +0.33(+0.45%)
Sep 13, 2013 72.89 73.09 72.23 72.70 581,660 +0.02(+0.02%)
Sep 12, 2013 72.97 73.14 72.41 72.68 1,014,502 -0.18(-0.25%)
Sep 11, 2013 72.85 73.19 72.47 72.86 1,145,556 +0.03(+0.04%)
Sep 10, 2013 72.28 72.94 72.04 72.83 1,048,262 +1.05(+1.46%)
Sep 09, 2013 71.38 72.11 71.36 71.78 543,456 +0.70(+0.99%)
Sep 06, 2013 70.93 71.97 69.96 71.08 853,372 +0.50(+0.70%)
Sep 05, 2013 70.06 70.80 69.95 70.58 672,241 +0.46(+0.65%)
Sep 04, 2013 69.69 70.51 69.64 70.13 884,106 -0.10(-0.14%)
Sep 03, 2013 70.42 71.00 69.73 70.22 896,737 +0.78(+1.13%)
Aug 30, 2013 70.18 70.19 69.24 69.44 810,452 -0.48(-0.69%)
Aug 29, 2013 69.23 70.62 69.05 69.92 3,311,591 +0.55(+0.79%)
Aug 28, 2013 68.99 69.50 68.68 69.38 1,259,106 +0.48(+0.70%)
Aug 27, 2013 69.88 69.94 68.70 68.90 959,112 -1.80(-2.55%)
Aug 26, 2013 71.20 71.38 70.55 70.70 634,123 -0.65(-0.91%)
Aug 23, 2013 71.43 71.65 70.90 71.35 746,771 -0.02(-0.03%)
Aug 22, 2013 70.58 71.58 70.58 71.37 697,940 +0.96(+1.36%)
Aug 21, 2013 70.61 71.27 70.21 70.41 824,162 -0.24(-0.35%)
Aug 20, 2013 70.20 70.95 70.04 70.65 973,393 +0.46(+0.66%)
Aug 19, 2013 70.70 70.78 69.86 70.19 5,608,334 -0.50(-0.71%)
Aug 16, 2013 70.54 71.22 70.37 70.70 724,000 -0.10(-0.14%)
Aug 15, 2013 70.86 70.98 70.10 70.79 1,083,835 -0.86(-1.19%)
Aug 14, 2013 72.51 72.89 71.32 71.65 1,090,067 -0.68(-0.95%)
Aug 13, 2013 71.92 72.84 71.50 72.33 1,930,290 +0.50(+0.70%)
Aug 12, 2013 69.52 72.21 69.42 71.83 2,653,399 +2.11(+3.03%)
Aug 09, 2013 69.71 69.91 69.19 69.72 721,300 +0.02(+0.02%)
Aug 08, 2013 69.27 70.35 69.27 69.70 997,051 -0.15(-0.22%)
Aug 07, 2013 69.51 69.93 69.06 69.86 1,061,657 +0.06(+0.08%)
Aug 06, 2013 70.65 70.85 69.60 69.80 763,445 -0.96(-1.36%)
Aug 05, 2013 71.06 71.55 70.63 70.76 1,121,037 -0.60(-0.84%)
Aug 02, 2013 70.45 71.41 70.13 71.36 1,182,180 +0.52(+0.74%)
Aug 01, 2013 69.41 70.96 69.22 70.84 1,249,177 +1.92(+2.79%)
Jul 31, 2013 68.30 69.33 68.13 68.92 1,142,197 +0.66(+0.97%)
Jul 30, 2013 68.49 68.73 67.96 68.26 731,326 -0.20(-0.30%)
Jul 29, 2013 68.24 68.72 67.58 68.46 1,081,066 +0.03(+0.05%)
Jul 26, 2013 68.21 69.02 67.68 68.43 2,265,493 +1.23(+1.83%)
Jul 25, 2013 66.74 67.39 66.18 67.20 1,433,898 +0.00(+0.00%)
Jul 24, 2013 68.47 68.62 66.97 67.20 1,551,653 -1.12(-1.64%)
Jul 23, 2013 68.08 68.60 67.81 68.33 1,380,283 +0.35(+0.52%)
Jul 22, 2013 67.69 68.25 67.59 67.98 1,244,091 +0.28(+0.41%)
Jul 19, 2013 66.68 67.71 66.38 67.70 1,178,647 +1.08(+1.63%)
Jul 18, 2013 65.98 66.90 65.98 66.61 1,011,273 +0.64(+0.97%)
Jul 17, 2013 66.66 66.76 65.83 65.98 761,360 -0.41(-0.62%)
Jul 16, 2013 66.88 67.15 66.07 66.39 665,824 -0.56(-0.84%)
Jul 15, 2013 67.11 67.29 66.76 66.95 1,097,185 -0.08(-0.12%)
Jul 12, 2013 66.25 67.07 66.07 67.03 1,090,762 +0.63(+0.94%)
Jul 11, 2013 66.16 66.58 65.90 66.40 1,087,125 +1.28(+1.96%)
Jul 10, 2013 65.56 65.93 64.77 65.12 1,208,657 -0.50(-0.77%)
Jul 09, 2013 65.05 66.02 65.05 65.63 959,304 +1.03(+1.60%)
Jul 08, 2013 64.88 65.00 64.46 64.60 817,993 +0.20(+0.30%)
Jul 05, 2013 64.11 64.46 63.67 64.40 583,969 +0.94(+1.49%)
Jul 03, 2013 63.12 63.67 62.72 63.45 411,367 +0.11(+0.17%)
Jul 02, 2013 63.72 64.25 63.13 63.35 1,125,576 -0.46(-0.73%)
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.