Indicators

Stanley Black & Decker (NY: SWK )

82.46 -1.03 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	77.53	77.53	76.10	76.27	3,936,667	-1.56(-2.01%)
Jan 29, 2015	76.17	78.18	75.47	77.84	4,016,562	+4.12(+5.59%)
Jan 28, 2015	74.40	75.05	73.37	73.72	2,779,177	-0.64(-0.87%)
Jan 27, 2015	75.19	75.37	74.18	74.36	1,643,015	-1.78(-2.33%)
Jan 26, 2015	76.14	76.40	75.71	76.14	1,802,011	+0.07(+0.10%)
Jan 23, 2015	76.32	76.58	75.87	76.06	1,375,671	-0.39(-0.51%)
Jan 22, 2015	75.75	76.65	75.01	76.45	1,572,699	+1.16(+1.55%)
Jan 21, 2015	74.44	75.31	74.22	75.29	1,527,968	+0.51(+0.69%)
Jan 20, 2015	75.11	75.34	73.75	74.78	1,259,239	-0.02(-0.02%)
Jan 16, 2015	74.72	74.79	74.79	74.79	1,714,625	+0.08(+0.11%)
Jan 15, 2015	76.23	76.82	74.63	74.71	1,605,732	-1.51(-1.99%)
Jan 14, 2015	74.96	76.29	74.96	76.23	1,955,045	+0.10(+0.13%)
Jan 13, 2015	77.21	77.82	75.52	76.13	1,633,355	-0.44(-0.57%)
Jan 12, 2015	77.11	77.24	76.27	76.57	1,352,021	-0.49(-0.63%)
Jan 09, 2015	77.87	77.98	76.80	77.06	1,759,530	-1.48(-1.89%)
Jan 08, 2015	77.10	78.56	77.10	78.54	1,263,910	+1.47(+1.90%)
Jan 07, 2015	76.30	77.37	75.89	77.07	1,775,587	+1.30(+1.72%)
Jan 06, 2015	76.54	76.87	75.13	75.77	1,452,470	-0.77(-1.00%)
Jan 05, 2015	77.56	77.74	76.35	76.54	1,493,433	-1.67(-2.14%)

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.