December 15th, 2015

Stanley Black & Decker (NY: SWK )

172.63 USD -0.54 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 178.56 178.56 178.56 509,309 +0.26(+0.15%)
Dec 30, 2020 176.25 178.89 176.25 178.30 509,309 +2.03(+1.15%)
Dec 29, 2020 178.15 178.15 174.35 176.27 722,455 -1.02(-0.58%)
Dec 28, 2020 181.07 181.40 176.69 177.29 486,771 -2.63(-1.46%)
Dec 24, 2020 178.64 180.17 177.53 179.92 243,100 +2.02(+1.14%)
Dec 23, 2020 179.03 180.30 177.21 177.90 647,919 -1.12(-0.63%)
Dec 22, 2020 180.70 180.97 178.47 179.02 610,848 -1.48(-0.82%)
Dec 21, 2020 178.46 181.88 177.26 180.50 766,884 -1.02(-0.56%)
Dec 18, 2020 182.50 183.66 179.11 181.52 1,501,100 -0.57(-0.31%)
Dec 17, 2020 182.00 183.94 180.08 182.09 1,752,286 +2.65(+1.48%)
Dec 16, 2020 181.05 185.31 179.03 179.44 3,134,886 +3.11(+1.76%)
Dec 15, 2020 172.14 176.55 171.71 176.33 1,159,272 +5.93(+3.48%)
Dec 14, 2020 176.88 177.04 170.30 170.40 1,189,980 -4.80(-2.74%)
Dec 11, 2020 175.70 177.33 173.61 175.20 878,900 -2.44(-1.37%)
Dec 10, 2020 176.83 178.75 174.41 177.64 1,201,708 -0.65(-0.36%)
Dec 09, 2020 178.62 179.30 176.99 178.29 820,901 +1.07(+0.60%)
Dec 08, 2020 177.07 177.93 175.29 177.22 856,236 -1.23(-0.69%)
Dec 07, 2020 179.70 180.00 176.51 178.45 1,407,094 -2.40(-1.33%)
Dec 04, 2020 180.43 181.85 178.38 180.85 1,163,300 +1.83(+1.02%)
Dec 03, 2020 178.14 182.23 177.46 179.02 1,406,805 +0.40(+0.22%)
Dec 02, 2020 179.80 180.65 177.94 178.62 877,884 -3.30(-1.81%)
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.