Stanley Black & Decker (NY: SWK )

186.60 USD +1.99 (+1.08%)
Official Closing Price Updated: 7:31 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 185.43 189.00 183.81 186.60 994,443 +1.29(+0.70%)
Mar 05, 2021 182.92 186.79 179.60 185.31 1,876,800 +3.98(+2.19%)
Mar 04, 2021 184.34 184.95 178.11 181.33 1,455,216 -3.43(-1.86%)
Mar 03, 2021 185.15 187.00 183.92 184.76 1,632,180 -0.71(-0.38%)
Mar 02, 2021 180.70 186.32 180.28 185.47 2,358,032 +4.74(+2.62%)
Mar 01, 2021 176.72 181.89 176.47 180.73 1,169,210 +5.89(+3.37%)
Feb 26, 2021 174.77 176.65 173.45 174.84 1,322,100 +0.22(+0.13%)
Feb 25, 2021 175.50 176.54 173.58 174.62 1,372,250 -0.36(-0.21%)
Feb 24, 2021 172.35 177.47 171.56 174.98 1,962,523 +2.06(+1.19%)
Feb 23, 2021 172.06 173.92 169.70 172.92 949,957 -0.59(-0.34%)
Feb 22, 2021 173.72 174.88 172.30 173.51 968,555 -1.56(-0.89%)
Feb 19, 2021 173.56 176.13 173.15 175.07 1,205,000 +3.09(+1.80%)
Feb 18, 2021 169.64 173.27 169.63 171.98 1,239,780 +1.51(+0.89%)
Feb 17, 2021 170.79 171.83 169.43 170.47 1,495,179 -1.19(-0.69%)
Feb 16, 2021 177.22 177.22 171.26 171.66 1,396,850 -3.91(-2.23%)
Feb 12, 2021 174.45 176.18 174.13 175.57 966,500 +0.82(+0.47%)
Feb 11, 2021 178.30 178.78 172.84 174.75 1,119,095 -2.55(-1.44%)
Feb 10, 2021 176.30 178.21 174.68 177.30 889,218 +1.72(+0.98%)
Feb 09, 2021 175.69 176.40 173.08 175.58 826,101 -0.10(-0.06%)
Feb 08, 2021 177.60 178.28 174.62 175.68 1,165,324 -0.96(-0.54%)
Feb 05, 2021 178.00 179.23 175.95 176.64 1,123,400 +1.00(+0.57%)
Feb 04, 2021 175.66 177.50 174.62 175.64 1,104,687 +1.29(+0.74%)
Feb 03, 2021 176.48 177.18 173.49 174.35 1,223,652 -2.77(-1.56%)
Feb 02, 2021 175.48 178.13 175.27 177.12 1,210,423 +2.84(+1.63%)
Feb 01, 2021 176.56 176.96 170.40 174.28 1,329,946 +0.79(+0.46%)
Jan 29, 2021 178.62 179.03 173.17 173.49 1,538,500 -6.53(-3.63%)
Jan 28, 2021 179.90 183.11 175.88 180.02 2,631,995 +6.67(+3.85%)
Jan 27, 2021 173.66 175.31 169.50 173.35 1,994,376 -3.27(-1.85%)
Jan 26, 2021 176.49 178.20 174.37 176.62 945,136 +1.63(+0.93%)
Jan 25, 2021 174.74 177.36 173.50 174.99 1,113,822 -0.22(-0.13%)
Jan 22, 2021 176.53 177.33 174.30 175.21 1,252,600 -1.80(-1.02%)
Jan 21, 2021 175.71 178.33 175.10 177.01 1,380,851 +0.95(+0.54%)
Jan 20, 2021 177.26 177.87 174.41 176.06 1,115,063 -0.50(-0.28%)
Jan 19, 2021 174.03 177.79 173.15 176.56 1,531,713 +3.93(+2.28%)
Jan 15, 2021 172.83 173.87 168.77 172.63 1,255,100 -0.54(-0.31%)
Jan 14, 2021 174.79 175.89 171.36 173.17 1,505,162 -0.26(-0.15%)
Jan 13, 2021 175.91 177.37 172.52 173.43 2,085,470 -3.04(-1.72%)
Jan 12, 2021 176.12 179.51 175.57 176.47 1,191,431 +0.12(+0.07%)
Jan 11, 2021 174.09 177.00 174.09 176.35 698,932 -0.38(-0.22%)
Jan 08, 2021 177.91 178.76 173.89 176.73 907,000 -0.69(-0.39%)
Jan 07, 2021 177.27 178.26 174.49 177.42 1,054,461 +1.18(+0.67%)
Jan 06, 2021 171.15 178.43 171.15 176.24 1,303,293 +6.11(+3.59%)
Jan 05, 2021 169.86 171.84 168.73 170.13 1,405,239 +0.78(+0.46%)
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.