Stanley Black & Decker (NY: SWK )

202.25 USD -0.69 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 203.28 203.54 201.32 202.25 803,925 -0.69(-0.34%)
Jun 14, 2021 202.84 203.32 200.88 202.94 802,500 -0.43(-0.21%)
Jun 11, 2021 204.98 205.69 202.20 203.37 973,289 -0.63(-0.31%)
Jun 10, 2021 207.69 207.73 203.61 204.00 1,044,134 -2.57(-1.24%)
Jun 09, 2021 208.15 208.15 205.82 206.57 729,922 -2.29(-1.10%)
Jun 08, 2021 209.02 209.02 205.90 208.86 732,039 -0.29(-0.14%)
Jun 07, 2021 212.43 212.43 208.24 209.15 1,071,456 -3.70(-1.74%)
Jun 04, 2021 212.87 213.35 211.46 212.85 497,216 +0.63(+0.30%)
Jun 03, 2021 212.32 213.23 210.07 212.22 834,004 -0.81(-0.38%)
Jun 02, 2021 215.95 216.46 212.61 213.03 722,981 -2.86(-1.32%)
Jun 01, 2021 218.95 219.59 214.88 215.89 800,653 -0.91(-0.42%)
May 28, 2021 215.47 217.21 214.56 216.80 858,102 +2.42(+1.13%)
May 27, 2021 214.82 214.95 213.54 214.38 1,194,921 +1.74(+0.82%)
May 26, 2021 212.64 214.13 212.01 212.64 965,502 +0.45(+0.21%)
May 25, 2021 212.36 214.20 212.12 212.19 1,181,329 +0.60(+0.28%)
May 24, 2021 212.31 212.79 210.04 211.59 1,321,891 +1.48(+0.70%)
May 21, 2021 209.98 212.79 209.84 210.11 962,479 +0.90(+0.43%)
May 20, 2021 210.00 210.59 207.85 209.21 1,108,101 +0.62(+0.30%)
May 19, 2021 209.41 209.86 206.16 208.59 1,157,710 -3.28(-1.55%)
May 18, 2021 215.53 216.09 211.53 211.87 918,133 -2.96(-1.38%)
May 17, 2021 216.00 216.55 213.80 214.83 728,295 -1.18(-0.55%)
May 14, 2021 217.10 218.49 215.70 216.01 907,223 -0.09(-0.04%)
May 13, 2021 211.05 216.80 210.65 216.10 1,512,643 +6.21(+2.96%)
May 12, 2021 216.72 217.53 209.72 209.89 1,405,261 -7.80(-3.58%)
May 11, 2021 218.98 220.00 214.25 217.69 1,011,523 -3.00(-1.36%)
May 10, 2021 221.00 225.00 220.24 220.69 1,556,576 +1.00(+0.46%)
May 07, 2021 217.40 220.35 215.91 219.69 1,297,501 +2.29(+1.05%)
May 06, 2021 214.00 217.70 214.00 217.40 1,321,836 +4.29(+2.01%)
May 05, 2021 212.62 217.77 210.37 213.11 1,542,469 +2.39(+1.13%)
May 04, 2021 210.45 213.52 209.42 210.72 1,904,435 +0.15(+0.07%)
May 03, 2021 208.72 211.91 207.49 210.57 1,851,425 +3.80(+1.84%)
Apr 30, 2021 207.00 207.93 205.65 206.77 1,457,000 -2.72(-1.30%)
Apr 29, 2021 208.92 210.70 207.70 209.49 1,022,512 +2.94(+1.42%)
Apr 28, 2021 207.86 211.43 205.47 206.55 1,795,260 -1.38(-0.66%)
Apr 27, 2021 206.62 208.14 205.09 207.93 919,074 +1.45(+0.70%)
Apr 26, 2021 211.06 211.42 206.11 206.48 848,645 -2.61(-1.25%)
Apr 23, 2021 208.28 210.15 207.54 209.09 1,030,900 +1.97(+0.95%)
Apr 22, 2021 207.91 209.49 206.05 207.12 856,813 +0.78(+0.38%)
Apr 21, 2021 203.01 207.45 202.31 206.34 1,244,540 +3.40(+1.68%)
Apr 20, 2021 205.33 206.55 201.80 202.94 1,076,272 -2.95(-1.43%)
Apr 19, 2021 205.23 207.45 204.49 205.89 2,379,237 +0.51(+0.25%)
Apr 16, 2021 204.33 206.66 203.76 205.38 1,159,100 +2.68(+1.32%)
Apr 15, 2021 202.62 203.74 201.28 202.70 1,012,375 +1.27(+0.63%)
Apr 14, 2021 201.99 203.45 200.90 201.43 566,893 -1.01(-0.50%)
Apr 13, 2021 203.00 203.00 200.91 202.44 728,397 -1.70(-0.83%)
Apr 12, 2021 202.23 204.54 201.92 204.14 1,282,434 +2.23(+1.10%)
Apr 09, 2021 200.72 202.07 199.41 201.91 987,500 +2.43(+1.22%)
Apr 08, 2021 199.88 199.93 197.33 199.48 750,451 -0.76(-0.38%)
Apr 07, 2021 203.98 204.70 199.57 200.24 717,182 -3.73(-1.83%)
Apr 06, 2021 202.81 204.60 201.97 203.97 928,665 +1.55(+0.77%)
Apr 05, 2021 202.43 203.83 201.37 202.42 794,067 +1.76(+0.88%)
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.