Stanley Black & Decker (NY: SWK )

186.31 USD +0.95 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 185.52 188.48 185.37 186.31 960,509 +0.95(+0.51%)
Sep 24, 2021 184.38 186.00 184.37 185.36 900,378 +0.91(+0.49%)
Sep 23, 2021 182.94 185.66 182.81 184.45 1,156,921 +2.64(+1.45%)
Sep 22, 2021 181.97 183.72 181.48 181.81 852,313 +1.92(+1.07%)
Sep 21, 2021 184.68 184.68 178.30 179.89 1,285,543 -4.10(-2.23%)
Sep 20, 2021 182.87 184.45 181.80 183.99 975,122 -2.25(-1.21%)
Sep 17, 2021 188.01 188.89 185.98 186.24 1,589,223 -1.48(-0.79%)
Sep 16, 2021 185.71 189.38 184.77 187.72 1,489,044 +2.01(+1.08%)
Sep 15, 2021 182.38 187.19 182.12 185.71 877,503 +3.33(+1.83%)
Sep 14, 2021 187.58 187.58 181.53 182.38 994,631 -4.08(-2.19%)
Sep 13, 2021 188.65 189.14 184.52 186.46 794,240 +0.04(+0.02%)
Sep 10, 2021 188.95 189.74 186.30 186.42 978,923 -2.13(-1.13%)
Sep 09, 2021 188.18 192.84 187.41 188.55 1,138,954 +0.24(+0.13%)
Sep 08, 2021 183.29 189.01 183.06 188.31 1,981,804 +5.08(+2.77%)
Sep 07, 2021 189.37 189.44 183.17 183.23 2,111,741 -7.87(-4.12%)
Sep 03, 2021 192.54 192.62 190.65 191.10 897,208 -1.99(-1.03%)
Sep 02, 2021 192.84 193.40 190.36 193.09 1,367,066 +0.59(+0.31%)
Sep 01, 2021 193.67 194.04 190.65 192.50 873,135 -0.77(-0.40%)
Aug 31, 2021 194.87 195.07 192.17 193.27 1,215,195 -1.61(-0.83%)
Aug 30, 2021 195.02 196.13 194.07 194.88 850,375 +0.83(+0.43%)
Aug 27, 2021 194.05 194.59 193.38 194.05 795,637 +0.76(+0.39%)
Aug 26, 2021 193.79 194.07 192.43 193.29 533,051 -0.89(-0.46%)
Aug 25, 2021 193.53 194.76 192.18 194.18 609,871 +1.69(+0.88%)
Aug 24, 2021 191.32 193.55 190.76 192.49 979,702 +1.96(+1.03%)
Aug 23, 2021 191.86 192.40 189.99 190.53 683,605 +0.14(+0.07%)
Aug 20, 2021 189.73 191.00 188.60 190.39 911,934 +0.71(+0.37%)
Aug 19, 2021 191.24 192.16 187.53 189.68 1,012,654 -3.01(-1.56%)
Aug 18, 2021 192.99 194.97 191.34 192.69 1,065,619 -1.81(-0.93%)
Aug 17, 2021 198.77 199.71 192.79 194.50 1,101,968 -5.99(-2.99%)
Aug 16, 2021 199.98 200.65 197.59 200.49 655,248 +0.37(+0.18%)
Aug 13, 2021 200.70 201.25 199.35 200.12 565,018 -0.67(-0.33%)
Aug 12, 2021 202.24 203.61 199.73 200.79 536,755 -1.41(-0.70%)
Aug 11, 2021 198.06 202.33 197.56 202.20 992,408 +4.18(+2.11%)
Aug 10, 2021 196.10 198.65 195.33 198.02 701,150 +2.42(+1.24%)
Aug 09, 2021 196.00 196.76 194.26 195.60 599,574 -1.01(-0.51%)
Aug 06, 2021 197.89 198.59 196.23 196.61 771,230 +0.36(+0.18%)
Aug 05, 2021 196.77 198.00 195.04 196.25 983,912 +1.24(+0.64%)
Aug 04, 2021 197.71 198.73 195.00 195.01 658,311 -3.99(-2.01%)
Aug 03, 2021 197.38 200.24 194.84 199.00 923,183 +3.21(+1.64%)
Aug 02, 2021 198.07 200.63 195.26 195.79 861,745 -1.26(-0.64%)
Jul 30, 2021 197.66 199.51 195.43 197.05 1,440,231 -0.74(-0.37%)
Jul 29, 2021 197.11 198.30 195.46 197.79 1,222,474 +2.35(+1.20%)
Jul 28, 2021 202.24 202.35 195.13 195.44 1,429,177 -6.17(-3.06%)
Jul 27, 2021 199.75 202.09 197.00 201.61 1,480,275 -4.37(-2.12%)
Jul 26, 2021 205.82 206.90 203.86 205.98 969,606 +1.79(+0.88%)
Jul 23, 2021 203.59 205.18 202.78 204.19 781,422 +1.92(+0.95%)
Jul 22, 2021 205.22 205.63 201.66 202.27 853,260 -1.99(-0.97%)
Jul 21, 2021 205.00 207.03 203.73 204.26 580,420 +0.32(+0.16%)
Jul 20, 2021 200.49 204.62 200.15 203.94 976,619 +3.59(+1.79%)
Jul 19, 2021 200.17 200.96 196.93 200.35 855,133 -2.70(-1.33%)
Jul 16, 2021 207.32 207.80 202.57 203.05 558,905 -3.78(-1.83%)
Jul 15, 2021 205.00 208.20 204.61 206.83 524,696 +0.87(+0.42%)
Jul 14, 2021 207.21 207.93 204.44 205.96 698,903 -1.10(-0.53%)
Jul 13, 2021 210.00 210.92 206.32 207.06 1,169,229 -2.37(-1.13%)
Jul 12, 2021 208.53 209.86 208.00 209.43 954,444 +0.90(+0.43%)
Jul 09, 2021 207.85 209.90 206.93 208.53 875,403 +3.08(+1.50%)
Jul 08, 2021 205.81 207.06 203.72 205.45 690,171 -3.32(-1.59%)
Jul 07, 2021 205.22 209.00 205.22 208.77 958,089 +2.79(+1.35%)
Jul 06, 2021 208.00 208.48 204.08 205.98 756,539 -1.97(-0.95%)
Jul 02, 2021 206.92 208.77 205.74 207.95 800,756 +1.51(+0.73%)
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.