Skip to main content

Stanley Black & Decker (NY: SWK )

84.10 +0.20 (+0.24%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 85.02 85.49 82.97 83.90 1,809,999 -1.90(-2.21%)
Dec 09, 2024 84.60 86.12 83.61 85.80 2,733,926 +1.34(+1.59%)
Dec 06, 2024 85.65 86.25 83.83 84.46 1,956,515 -0.47(-0.55%)
Dec 05, 2024 85.82 86.07 84.35 84.93 2,599,818 -1.10(-1.28%)
Dec 04, 2024 87.88 88.32 85.77 86.03 2,312,264 -2.21(-2.50%)
Dec 03, 2024 89.37 89.47 87.52 88.24 1,577,870 -0.83(-0.93%)
Dec 02, 2024 89.34 89.44 87.79 89.07 1,160,458 -0.38(-0.42%)
Nov 29, 2024 89.75 90.14 88.82 89.45 523,987 +0.50(+0.56%)
Nov 27, 2024 89.66 90.53 88.78 88.95 900,922 +0.23(+0.26%)
Nov 26, 2024 89.11 89.56 87.87 88.72 1,301,683 -2.95(-3.22%)
Nov 25, 2024 89.27 92.77 89.27 91.67 1,878,311 +3.24(+3.66%)
Nov 22, 2024 87.62 89.08 87.06 88.43 2,372,263 +1.57(+1.80%)
Nov 21, 2024 84.64 87.62 84.47 86.87 1,708,429 +2.23(+2.63%)
Nov 20, 2024 85.76 86.23 84.31 84.64 1,644,317 -0.88(-1.03%)
Nov 19, 2024 84.93 85.65 84.14 85.52 1,429,630 -0.27(-0.31%)
Nov 18, 2024 84.23 86.37 83.96 85.79 1,594,299 +1.12(+1.32%)
Nov 15, 2024 85.07 85.85 84.51 84.67 1,539,054 -0.37(-0.43%)
Nov 14, 2024 85.48 86.13 84.34 85.04 1,675,194 -0.32(-0.37%)
Nov 13, 2024 87.48 87.48 84.94 85.35 2,190,380 -1.33(-1.53%)
Nov 12, 2024 89.67 89.67 86.61 86.68 1,958,866 -2.70(-3.02%)
Nov 11, 2024 90.48 90.48 88.96 89.38 1,425,069 +0.03(+0.03%)
Nov 08, 2024 91.85 92.06 89.10 89.35 1,962,038 -1.69(-1.86%)
Nov 07, 2024 91.86 93.08 90.67 91.04 2,845,821 -0.15(-0.16%)
Nov 06, 2024 92.65 94.54 89.16 91.19 5,796,817 -4.63(-4.83%)
Nov 05, 2024 92.95 95.87 92.72 95.82 1,344,442 +2.26(+2.41%)
Nov 04, 2024 92.66 94.92 92.62 93.56 1,325,760 +1.03(+1.11%)
Nov 01, 2024 92.55 93.66 92.30 92.53 1,025,409 +0.44(+0.47%)
Oct 31, 2024 92.75 93.17 91.91 92.09 2,133,393 -0.92(-0.99%)
Oct 30, 2024 92.56 95.12 92.36 93.01 2,532,106 -0.02(-0.02%)
Oct 29, 2024 93.88 94.25 88.44 93.03 6,777,976 -8.95(-8.77%)
Oct 28, 2024 102.45 103.40 101.72 101.98 1,636,423 +0.93(+0.92%)
Oct 25, 2024 102.09 102.60 100.88 101.05 941,985 -0.90(-0.88%)
Oct 24, 2024 102.56 102.92 101.49 101.95 973,387 -0.40(-0.39%)
Oct 23, 2024 103.42 104.05 101.35 102.35 1,425,346 -1.53(-1.47%)
Oct 22, 2024 104.04 104.34 102.50 103.87 1,650,986 -0.84(-0.81%)
Oct 21, 2024 105.18 105.57 104.54 104.72 1,302,096 -0.71(-0.68%)
Oct 18, 2024 104.91 105.45 103.87 105.43 1,489,785 +1.24(+1.19%)
Oct 17, 2024 106.21 106.21 103.59 104.19 1,417,746 -1.20(-1.14%)
Oct 16, 2024 106.88 107.49 105.14 105.39 1,502,394 -0.70(-0.66%)
Oct 15, 2024 108.43 108.91 105.90 106.09 1,434,354 -1.76(-1.64%)
Oct 14, 2024 106.51 108.06 105.43 107.86 744,506 +0.88(+0.82%)
Oct 11, 2024 105.43 107.07 105.03 106.97 739,004 +1.10(+1.04%)
Oct 10, 2024 105.33 106.12 104.59 105.87 741,042 +0.24(+0.23%)
Oct 09, 2024 105.75 106.25 105.17 105.64 705,219 +0.07(+0.07%)
Oct 08, 2024 104.93 106.36 104.32 105.57 809,758 +0.23(+0.22%)
Oct 07, 2024 105.23 106.00 104.70 105.34 693,175 -1.06(-1.00%)
Oct 04, 2024 108.29 108.29 105.47 106.40 762,815 +0.11(+0.10%)
Oct 03, 2024 107.38 107.52 105.71 106.29 936,698 -1.96(-1.81%)
Oct 02, 2024 106.79 108.75 106.42 108.25 1,059,368 -0.11(-0.10%)
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.