Skip to main content

Stanley Black & Decker (NY: SWK )

116.35 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 117.04 117.56 112.38 116.35 1,619,589 +0.30(+0.26%)
May 19, 2022 115.00 118.19 114.24 116.05 2,178,924 -0.10(-0.09%)
May 18, 2022 121.13 121.27 115.79 116.15 1,569,039 -6.80(-5.53%)
May 17, 2022 120.42 123.08 118.75 122.95 1,514,594 +4.51(+3.81%)
May 16, 2022 121.44 121.44 115.77 118.44 1,677,682 -3.17(-2.61%)
May 13, 2022 121.16 122.99 120.22 121.61 1,485,842 +1.14(+0.95%)
May 12, 2022 118.59 121.73 117.53 120.47 1,840,103 +1.76(+1.48%)
May 11, 2022 121.82 122.34 118.51 118.71 1,884,099 -2.78(-2.29%)
May 10, 2022 126.39 127.31 120.00 121.49 2,306,455 -4.17(-3.32%)
May 09, 2022 119.22 127.31 119.12 125.66 1,951,158 +4.63(+3.83%)
May 06, 2022 123.80 123.80 119.56 121.03 2,276,035 -2.58(-2.09%)
May 05, 2022 128.83 129.13 122.42 123.61 1,563,404 -7.28(-5.56%)
May 04, 2022 126.19 131.39 124.90 130.89 2,159,957 +4.65(+3.68%)
May 03, 2022 122.71 127.70 122.36 126.24 2,761,224 +3.43(+2.79%)
May 02, 2022 119.55 124.28 118.90 122.81 3,138,553 +2.66(+2.21%)
Apr 29, 2022 125.71 129.49 119.85 120.15 5,293,769 -6.98(-5.49%)
Apr 28, 2022 126.90 130.78 125.20 127.13 5,689,658 -12.01(-8.63%)
Apr 27, 2022 138.78 140.78 137.58 139.14 2,391,411 +0.96(+0.69%)
Apr 26, 2022 140.46 142.08 138.08 138.18 2,705,124 -3.30(-2.33%)
Apr 25, 2022 141.22 142.09 138.10 141.48 3,086,900 -0.01(-0.01%)
Apr 22, 2022 142.80 144.38 141.37 141.49 2,092,803 -2.76(-1.91%)
Apr 21, 2022 146.03 147.35 143.79 144.25 1,554,125 -0.03(-0.02%)
Apr 20, 2022 146.04 147.37 144.03 144.28 2,015,023 -0.28(-0.19%)
Apr 19, 2022 141.37 144.77 141.37 144.56 1,667,905 +4.39(+3.13%)
Apr 18, 2022 139.48 140.84 138.01 140.17 1,488,379 -0.15(-0.11%)
Apr 14, 2022 141.78 142.94 139.47 140.32 2,198,665 -1.13(-0.80%)
Apr 13, 2022 140.01 142.18 139.42 141.45 1,394,462 +1.17(+0.83%)
Apr 12, 2022 141.99 144.60 139.71 140.28 1,385,558 -0.72(-0.51%)
Apr 11, 2022 140.89 144.60 140.71 141.00 1,631,988 +0.08(+0.06%)
Apr 08, 2022 138.99 142.85 138.99 140.92 1,565,708 +1.81(+1.30%)
Apr 07, 2022 138.92 140.17 136.81 139.11 1,524,954 -0.64(-0.46%)
Apr 06, 2022 139.25 140.35 137.41 139.75 2,157,407 -1.85(-1.31%)
Apr 05, 2022 144.05 145.86 141.07 141.60 2,442,610 +0.13(+0.09%)
Apr 04, 2022 140.28 142.13 138.60 141.47 2,035,678 +0.57(+0.40%)
Apr 01, 2022 140.92 141.72 138.93 140.90 1,970,604 +1.11(+0.79%)
Mar 31, 2022 142.23 142.85 139.79 139.79 2,414,225 -3.29(-2.30%)
Mar 30, 2022 144.57 146.69 142.86 143.08 1,858,554 -3.29(-2.25%)
Mar 29, 2022 142.77 148.20 142.53 146.37 2,952,032 +5.38(+3.82%)
Mar 28, 2022 139.20 141.60 136.62 140.99 3,447,720 +2.67(+1.93%)
Mar 25, 2022 139.50 139.96 137.64 138.32 3,381,100 -0.42(-0.30%)
Mar 24, 2022 141.15 141.15 138.34 138.74 3,199,884 -2.54(-1.80%)
Mar 23, 2022 144.85 146.51 141.00 141.28 2,489,263 -4.64(-3.18%)
Mar 22, 2022 148.73 149.14 144.88 145.92 3,148,799 -2.31(-1.56%)
Mar 21, 2022 149.37 151.66 147.55 148.23 2,223,227 -2.97(-1.96%)
Mar 18, 2022 149.69 151.82 148.61 151.20 2,986,125 +0.91(+0.61%)
Mar 17, 2022 146.78 151.62 146.78 150.29 2,833,581 +1.89(+1.27%)
Mar 16, 2022 147.38 150.86 146.36 148.40 3,279,472 +2.64(+1.81%)
Mar 15, 2022 145.55 146.96 143.22 145.76 2,769,810 +0.77(+0.53%)
Mar 14, 2022 147.86 150.33 144.68 144.99 1,922,780 -1.47(-1.00%)
Mar 11, 2022 151.16 151.52 146.29 146.46 1,797,670 -3.14(-2.10%)
Mar 10, 2022 149.49 150.49 147.59 149.60 2,602,254 -3.06(-2.00%)
Mar 09, 2022 152.17 155.91 150.34 152.66 4,506,428 +3.57(+2.39%)
Mar 08, 2022 153.87 156.30 149.03 149.09 3,055,073 -3.47(-2.27%)
Mar 07, 2022 161.18 163.28 152.50 152.56 2,844,006 -9.10(-5.63%)
Mar 04, 2022 162.66 164.19 160.11 161.66 2,325,832 -4.49(-2.70%)
Mar 03, 2022 166.29 168.30 164.65 166.15 1,642,581 +1.84(+1.12%)
Mar 02, 2022 159.95 164.84 159.62 164.31 2,028,778 +6.27(+3.97%)
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.