Skip to main content

Stanley Black & Decker (NY: SWK )

94.13 +0.35 (+0.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 92.90 94.64 92.37 94.13 1,373,718 +0.35(+0.37%)
Dec 01, 2023 90.95 93.83 90.64 93.78 1,196,942 +2.88(+3.17%)
Nov 30, 2023 91.09 91.50 89.36 90.90 1,162,093 +0.25(+0.28%)
Nov 29, 2023 90.91 91.49 90.22 90.65 1,075,641 +1.05(+1.17%)
Nov 28, 2023 89.50 89.96 88.42 89.60 1,189,002 -0.03(-0.03%)
Nov 27, 2023 89.97 90.96 89.62 89.63 1,539,290 -0.97(-1.07%)
Nov 24, 2023 88.84 90.82 88.56 90.60 649,502 +1.66(+1.86%)
Nov 22, 2023 88.96 89.28 87.92 88.95 1,124,337 +0.48(+0.54%)
Nov 21, 2023 90.06 90.24 87.57 88.47 1,050,603 -2.26(-2.49%)
Nov 20, 2023 90.70 91.45 89.90 90.73 1,123,562 -0.22(-0.24%)
Nov 17, 2023 90.19 90.98 89.45 90.95 1,022,749 +1.65(+1.84%)
Nov 16, 2023 89.18 90.00 88.44 89.30 965,089 -0.25(-0.28%)
Nov 15, 2023 88.77 90.76 88.77 89.55 1,256,231 +1.29(+1.46%)
Nov 14, 2023 86.03 89.58 85.92 88.26 2,034,282 +4.92(+5.90%)
Nov 13, 2023 84.04 84.24 83.11 83.35 1,125,122 -0.97(-1.15%)
Nov 10, 2023 84.32 84.77 82.67 84.32 1,108,319 +0.81(+0.97%)
Nov 09, 2023 85.80 85.92 82.72 83.50 1,282,121 -1.39(-1.63%)
Nov 08, 2023 84.89 85.25 84.18 84.89 820,464 -0.08(-0.09%)
Nov 07, 2023 85.48 85.92 84.35 84.97 1,219,256 -0.94(-1.10%)
Nov 06, 2023 87.96 87.96 85.20 85.91 1,093,240 -2.17(-2.46%)
Nov 03, 2023 87.22 90.11 87.19 88.08 1,613,056 +2.33(+2.72%)
Nov 02, 2023 85.39 86.37 84.59 85.75 1,332,633 +1.53(+1.81%)
Nov 01, 2023 84.66 84.66 82.07 84.23 1,673,215 -0.07(-0.08%)
Oct 31, 2023 83.12 84.43 82.44 84.30 2,118,077 +0.80(+0.96%)
Oct 30, 2023 82.42 83.73 80.03 83.49 2,791,641 +2.19(+2.69%)
Oct 27, 2023 81.38 83.90 80.58 81.30 4,408,073 +4.76(+6.22%)
Oct 26, 2023 76.96 77.79 75.89 76.55 2,079,644 -0.02(-0.03%)
Oct 25, 2023 78.11 78.27 76.33 76.57 1,582,913 -2.10(-2.67%)
Oct 24, 2023 78.36 79.22 77.33 78.67 1,389,594 +1.26(+1.63%)
Oct 23, 2023 76.71 78.37 76.33 77.41 1,305,321 +0.18(+0.23%)
Oct 20, 2023 78.15 78.29 77.00 77.23 1,373,213 -0.93(-1.19%)
Oct 19, 2023 78.80 80.35 77.93 78.16 1,199,246 -0.61(-0.78%)
Oct 18, 2023 81.99 82.01 78.63 78.78 1,499,033 -4.29(-5.17%)
Oct 17, 2023 80.70 83.78 80.70 83.07 975,698 +1.49(+1.82%)
Oct 16, 2023 81.67 82.26 80.69 81.58 802,996 +0.85(+1.06%)
Oct 13, 2023 82.26 82.60 79.69 80.73 1,185,185 -1.34(-1.63%)
Oct 12, 2023 83.18 83.18 80.78 82.07 2,031,537 -1.26(-1.51%)
Oct 11, 2023 81.09 83.38 81.09 83.33 1,854,684 +2.44(+3.01%)
Oct 10, 2023 78.81 82.21 78.81 80.89 1,829,659 +2.67(+3.41%)
Oct 09, 2023 76.53 78.41 76.19 78.22 1,121,839 +0.73(+0.95%)
Oct 06, 2023 76.21 78.24 75.59 77.49 1,828,333 +0.69(+0.90%)
Oct 05, 2023 77.49 77.86 75.99 76.79 1,767,159 -1.13(-1.45%)
Oct 04, 2023 77.72 78.23 76.25 77.92 2,164,144 +0.21(+0.27%)
Oct 03, 2023 79.29 79.61 77.46 77.72 1,896,047 -2.29(-2.86%)
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.