December 15th, 2015

Stanley Black & Decker (NY: SWK )

175.21 USD -1.80 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 72.01 74.03 71.78 73.97 969,987 +1.91(+2.65%)
Dec 28, 2012 72.10 72.96 72.01 72.06 732,023 -0.61(-0.84%)
Dec 27, 2012 72.89 73.05 72.01 72.67 953,161 -0.09(-0.12%)
Dec 26, 2012 73.58 73.64 72.50 72.76 526,357 -0.67(-0.91%)
Dec 24, 2012 74.99 74.99 73.10 73.43 300,386 -0.01(-0.01%)
Dec 21, 2012 73.54 74.06 72.95 73.44 1,420,838 -0.96(-1.29%)
Dec 20, 2012 73.90 74.42 73.46 74.40 762,009 +0.45(+0.61%)
Dec 19, 2012 74.46 74.62 73.91 73.95 1,340,084 -0.56(-0.75%)
Dec 18, 2012 72.43 75.09 72.35 74.51 2,285,067 +2.36(+3.27%)
Dec 17, 2012 71.65 72.32 71.39 72.15 1,347,238 +0.84(+1.18%)
Dec 14, 2012 72.00 72.22 71.20 71.31 1,246,160 -0.68(-0.94%)
Dec 13, 2012 73.01 73.07 71.78 71.99 1,465,204 -1.00(-1.37%)
Dec 12, 2012 72.65 73.87 72.35 72.99 1,314,049 +0.68(+0.94%)
Dec 11, 2012 72.34 72.65 71.75 72.31 1,351,343 +0.47(+0.65%)
Dec 10, 2012 71.16 72.01 70.92 71.84 1,028,189 +0.65(+0.91%)
Dec 07, 2012 71.32 71.61 70.82 71.19 881,087 +0.14(+0.20%)
Dec 06, 2012 70.63 71.09 70.13 71.05 944,381 +0.37(+0.52%)
Dec 05, 2012 69.95 70.90 68.87 70.68 1,183,741 +0.67(+0.96%)
Dec 04, 2012 70.77 70.90 69.70 70.01 1,731,612 -1.90(-2.64%)
Nov 30, 2012 72.19 72.70 71.75 71.91 931,120 -1.39(-1.90%)
Nov 29, 2012 72.92 73.87 72.82 73.30 1,433,778 +0.83(+1.15%)
Nov 28, 2012 70.17 72.80 70.12 72.47 1,916,397 +2.11(+3.00%)
Nov 27, 2012 71.45 71.55 70.23 70.36 1,044,397 -1.06(-1.48%)
Nov 26, 2012 71.07 71.47 70.67 71.42 1,216,983 +0.03(+0.04%)
Nov 23, 2012 70.15 71.40 70.15 71.39 295,070 +1.36(+1.94%)
Nov 21, 2012 70.03 70.42 69.89 70.03 547,795 -0.03(-0.04%)
Nov 20, 2012 69.91 70.31 69.45 70.06 1,072,911 +0.20(+0.29%)
Nov 19, 2012 68.43 69.86 68.15 69.86 1,384,454 +2.45(+3.63%)
Nov 16, 2012 66.81 67.82 66.79 67.41 1,413,550 +0.64(+0.96%)
Nov 15, 2012 67.22 67.73 66.18 66.77 1,262,616 -0.44(-0.65%)
Nov 14, 2012 69.54 69.65 67.06 67.21 2,070,323 -2.15(-3.10%)
Nov 13, 2012 68.14 69.89 68.14 69.36 1,293,556 +0.69(+1.00%)
Nov 12, 2012 68.94 69.33 68.19 68.67 1,035,099 -0.06(-0.09%)
Nov 09, 2012 68.29 69.54 67.72 68.73 1,879,924 +0.01(+0.01%)
Nov 08, 2012 69.55 70.47 68.62 68.72 1,400,262 -0.65(-0.94%)
Nov 07, 2012 70.90 70.91 68.80 69.37 1,604,370 -2.23(-3.11%)
Nov 06, 2012 70.62 71.82 70.36 71.60 1,365,151 +1.16(+1.65%)
Nov 05, 2012 69.67 70.58 69.38 70.44 802,769 +0.57(+0.82%)
Nov 02, 2012 70.54 70.62 69.81 69.87 1,083,156 -0.26(-0.37%)
Nov 01, 2012 69.56 70.42 69.21 70.13 1,562,882 +0.83(+1.20%)
Oct 31, 2012 68.10 69.41 68.10 69.30 1,102,424 +1.76(+2.61%)
Oct 26, 2012 68.06 67.54 67.54 67.54 1,282,500 -0.81(-1.19%)
Oct 25, 2012 69.97 70.18 67.90 68.35 1,906,969 -0.71(-1.03%)
Oct 24, 2012 70.25 70.69 68.83 69.06 1,572,036 -0.83(-1.19%)
Oct 23, 2012 68.31 70.05 68.06 69.89 1,533,008 -0.38(-0.54%)
Oct 19, 2012 69.87 70.67 69.21 70.27 2,258,559 +0.08(+0.11%)
Oct 18, 2012 68.58 70.67 68.21 70.19 2,496,196 +1.07(+1.55%)
Oct 17, 2012 68.07 70.83 67.57 69.12 5,382,775 -3.20(-4.42%)
Oct 16, 2012 71.69 72.76 70.86 72.32 2,699,636 +0.96(+1.35%)
Oct 15, 2012 70.38 71.43 69.43 71.36 1,477,844 +1.30(+1.86%)
Oct 12, 2012 71.75 71.94 69.63 70.06 1,826,240 -1.67(-2.33%)
Oct 11, 2012 72.70 72.95 71.64 71.73 896,123 -0.17(-0.24%)
Oct 10, 2012 72.53 72.78 71.28 71.90 1,285,871 -0.34(-0.47%)
Oct 09, 2012 74.47 75.57 72.18 72.24 1,730,071 -1.99(-2.68%)
Oct 08, 2012 74.49 74.73 73.74 74.23 1,083,316 -0.80(-1.07%)
Oct 05, 2012 75.33 75.50 74.64 75.03 1,408,756 +0.31(+0.41%)
Oct 04, 2012 75.00 75.40 74.55 74.72 1,491,279 +0.03(+0.04%)
Oct 03, 2012 76.54 76.54 74.54 74.69 1,983,851 -1.80(-2.35%)
Oct 02, 2012 75.93 76.62 75.11 76.49 1,317,388 +0.41(+0.54%)
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.