Skip to main content

Stanley Black & Decker (NY: SWK )

107.38 +0.11 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 109.29 109.29 106.44 107.38 756,006 +0.11(+0.10%)
Oct 03, 2024 108.37 108.52 106.68 107.27 928,142 -1.98(-1.81%)
Oct 02, 2024 107.77 109.75 107.40 109.25 1,049,692 -0.11(-0.10%)
Oct 01, 2024 110.32 110.62 108.25 109.36 1,008,778 -0.77(-0.70%)
Sep 30, 2024 109.14 110.50 108.05 110.13 1,035,806 +0.41(+0.37%)
Sep 27, 2024 109.01 110.88 108.72 109.72 974,287 +1.40(+1.29%)
Sep 26, 2024 107.55 108.47 107.06 108.32 834,226 +2.74(+2.60%)
Sep 25, 2024 107.55 107.55 105.35 105.58 929,659 -1.75(-1.63%)
Sep 24, 2024 107.99 108.33 106.39 107.33 1,076,759 -0.20(-0.19%)
Sep 23, 2024 107.60 108.33 106.56 107.53 1,126,216 +0.60(+0.56%)
Sep 20, 2024 107.08 107.17 105.66 106.93 2,326,213 -1.09(-1.01%)
Sep 19, 2024 107.67 108.37 105.79 108.02 1,690,993 +3.15(+3.00%)
Sep 18, 2024 103.16 107.28 103.13 104.87 2,011,279 +1.87(+1.82%)
Sep 17, 2024 103.49 104.48 101.97 103.00 1,012,019 +0.41(+0.40%)
Sep 16, 2024 102.00 103.10 101.39 102.59 816,923 +1.24(+1.22%)
Sep 13, 2024 98.26 102.00 98.26 101.35 1,348,356 +3.52(+3.60%)
Sep 12, 2024 97.73 98.55 96.48 97.83 966,036 +0.17(+0.17%)
Sep 11, 2024 96.14 97.76 94.15 97.66 1,233,843 +1.02(+1.06%)
Sep 10, 2024 96.51 96.91 95.07 96.64 948,845 +0.45(+0.47%)
Sep 09, 2024 97.59 97.94 95.76 96.19 1,085,097 -0.99(-1.02%)
Sep 06, 2024 98.36 100.25 96.82 97.18 1,169,823 -1.18(-1.20%)
Sep 05, 2024 99.68 99.99 98.02 98.36 1,019,447 -1.52(-1.52%)
Sep 04, 2024 99.76 101.02 99.20 99.88 991,168 -0.06(-0.06%)
Sep 03, 2024 101.07 102.19 99.26 99.94 957,429 -1.60(-1.58%)
Aug 30, 2024 101.68 102.03 99.78 101.54 1,188,686 +0.46(+0.45%)
Aug 29, 2024 100.81 102.11 99.46 101.08 1,100,570 +1.71(+1.72%)
Aug 28, 2024 98.99 100.45 98.77 99.38 877,260 +0.39(+0.39%)
Aug 27, 2024 99.38 99.45 98.05 98.99 820,491 -1.05(-1.05%)
Aug 26, 2024 100.19 101.70 99.67 100.04 989,531 +0.45(+0.45%)
Aug 23, 2024 97.86 99.76 96.93 99.60 1,494,519 +2.16(+2.22%)
Aug 22, 2024 97.92 98.23 96.92 97.43 568,647 -0.43(-0.44%)
Aug 21, 2024 96.50 97.92 96.10 97.86 699,608 +1.68(+1.74%)
Aug 20, 2024 96.14 96.83 95.54 96.18 594,736 -0.39(-0.40%)
Aug 19, 2024 97.02 97.45 96.24 96.57 800,364 +0.03(+0.03%)
Aug 16, 2024 95.83 96.95 95.31 96.54 923,072 +0.53(+0.55%)
Aug 15, 2024 96.29 96.68 94.79 96.01 937,126 +1.38(+1.46%)
Aug 14, 2024 96.10 96.57 94.41 94.64 899,097 -1.46(-1.52%)
Aug 13, 2024 93.04 96.46 92.50 96.09 1,497,655 +3.84(+4.16%)
Aug 12, 2024 93.67 94.14 92.11 92.25 1,073,290 -1.75(-1.86%)
Aug 09, 2024 93.69 94.20 92.40 94.00 835,291 +0.32(+0.34%)
Aug 08, 2024 93.51 94.59 93.33 93.68 1,024,702 +1.36(+1.47%)
Aug 07, 2024 97.33 97.33 92.30 92.32 1,804,521 -3.16(-3.31%)
Aug 06, 2024 94.83 98.34 94.57 95.49 1,186,432 +0.55(+0.57%)
Aug 05, 2024 92.76 96.58 91.29 94.94 1,843,154 -2.90(-2.96%)
Aug 02, 2024 96.15 97.94 94.37 97.84 1,933,582 -2.85(-2.83%)
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.