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, 2015 106.81 106.73 106.73 106.73 636,900 -0.50(-0.47%)
Dec 30, 2015 108.02 108.47 107.21 107.23 632,278 -0.69(-0.64%)
Dec 29, 2015 107.83 108.25 106.88 107.92 990,373 +0.93(+0.87%)
Dec 28, 2015 106.80 107.53 106.19 106.99 1,092,545 +0.04(+0.04%)
Dec 24, 2015 106.84 106.95 106.95 106.95 338,400 -0.11(-0.10%)
Dec 23, 2015 106.19 107.32 105.75 107.06 1,162,771 +1.32(+1.25%)
Dec 22, 2015 105.00 106.14 104.08 105.74 922,836 +1.16(+1.11%)
Dec 21, 2015 105.33 105.48 103.38 104.58 1,623,361 +0.02(+0.02%)
Dec 18, 2015 107.51 107.51 104.36 104.56 3,344,013 -2.98(-2.77%)
Dec 17, 2015 109.63 109.84 107.46 107.54 1,755,536 -1.86(-1.70%)
Dec 16, 2015 108.22 109.51 107.89 109.40 1,193,202 +1.89(+1.76%)
Dec 15, 2015 109.52 109.52 107.18 107.51 1,515,812 -1.22(-1.12%)
Dec 14, 2015 107.31 108.78 107.17 108.73 1,553,428 +1.73(+1.62%)
Dec 11, 2015 107.36 107.77 106.59 107.00 1,518,762 -1.57(-1.45%)
Dec 10, 2015 108.20 109.28 108.02 108.57 1,206,720 +0.48(+0.44%)
Dec 09, 2015 108.65 109.70 107.85 108.09 1,647,895 -1.25(-1.14%)
Dec 08, 2015 108.93 110.04 108.84 109.34 1,112,218 -0.83(-0.75%)
Dec 07, 2015 109.61 110.41 109.32 110.17 1,088,108 +0.11(+0.10%)
Dec 04, 2015 108.42 110.15 108.34 110.06 1,362,265 +1.77(+1.63%)
Dec 03, 2015 109.74 109.96 107.73 108.29 1,126,637 -1.08(-0.99%)
Dec 02, 2015 109.92 110.09 109.21 109.37 1,483,158 -0.78(-0.71%)
Dec 01, 2015 109.44 110.22 109.04 110.15 1,443,194 +0.99(+0.91%)
Nov 30, 2015 109.14 109.50 108.37 109.16 1,774,909 +0.10(+0.09%)
Nov 27, 2015 108.27 109.22 108.23 109.06 655,851 +0.77(+0.71%)
Nov 25, 2015 107.79 108.29 108.29 108.29 1,066,900 +0.81(+0.75%)
Nov 24, 2015 107.49 107.64 106.53 107.48 1,746,004 -0.51(-0.47%)
Nov 23, 2015 107.70 108.29 107.49 107.99 1,553,750 +0.27(+0.25%)
Nov 20, 2015 108.00 108.47 107.35 107.72 1,337,444 +0.38(+0.35%)
Nov 19, 2015 107.13 107.69 106.77 107.34 983,194 +0.34(+0.32%)
Nov 18, 2015 105.70 107.16 105.54 107.00 1,441,994 +1.88(+1.79%)
Nov 17, 2015 106.03 106.03 104.90 105.12 824,055 -0.57(-0.54%)
Nov 16, 2015 104.38 105.75 104.19 105.69 568,581 +1.25(+1.20%)
Nov 13, 2015 105.02 105.53 104.27 104.44 1,184,700 -0.62(-0.59%)
Nov 12, 2015 105.82 106.93 104.81 105.06 1,064,071 -2.00(-1.87%)
Nov 11, 2015 107.32 107.57 106.16 107.06 639,397 +0.18(+0.17%)
Nov 10, 2015 106.17 107.13 105.79 106.88 711,603 +0.32(+0.30%)
Nov 09, 2015 106.88 107.37 106.15 106.56 1,213,907 -0.94(-0.87%)
Nov 06, 2015 106.81 107.50 105.73 107.50 1,087,719 +0.39(+0.36%)
Nov 05, 2015 107.37 107.88 106.53 107.11 1,679,955 -0.17(-0.16%)
Nov 04, 2015 107.95 108.14 106.90 107.28 928,921 -0.17(-0.16%)
Nov 03, 2015 106.92 107.71 106.52 107.45 1,094,725 +0.14(+0.13%)
Nov 02, 2015 106.28 107.50 105.79 107.31 1,328,688 +1.33(+1.25%)
Oct 30, 2015 106.81 107.28 104.74 105.98 1,454,052 -0.48(-0.45%)
Oct 29, 2015 107.12 107.32 105.54 106.46 1,084,851 -0.68(-0.63%)
Oct 28, 2015 106.23 107.32 105.62 107.14 980,395 +1.19(+1.12%)
Oct 27, 2015 105.32 106.45 104.96 105.95 1,287,347 -0.23(-0.22%)
Oct 26, 2015 106.10 106.70 105.13 106.18 1,202,103 +0.13(+0.12%)
Oct 23, 2015 106.58 106.97 105.03 106.05 1,211,660 +0.58(+0.55%)
Oct 22, 2015 105.00 106.15 102.15 105.47 3,639,961 +7.32(+7.46%)
Oct 21, 2015 98.97 99.37 97.93 98.15 1,203,651 -0.45(-0.46%)
Oct 20, 2015 97.90 99.67 97.64 98.60 1,170,812 +0.36(+0.37%)
Oct 19, 2015 98.25 99.43 98.00 98.24 1,251,697 -0.27(-0.27%)
Oct 16, 2015 98.99 99.02 97.81 98.51 889,801 -0.22(-0.22%)
Oct 15, 2015 98.71 99.12 97.61 98.73 1,057,643 +0.30(+0.30%)
Oct 14, 2015 100.28 100.35 98.20 98.43 966,309 -1.89(-1.88%)
Oct 13, 2015 100.85 101.65 100.10 100.32 606,988 -1.19(-1.17%)
Oct 12, 2015 101.57 102.00 101.57 101.51 611,553 -0.04(-0.04%)
Oct 09, 2015 102.00 103.11 101.29 101.55 1,117,853 -0.19(-0.19%)
Oct 08, 2015 100.06 102.42 99.38 101.74 972,548 +1.30(+1.29%)
Oct 07, 2015 100.44 101.49 99.10 100.44 680,496 +0.56(+0.56%)
Oct 06, 2015 99.78 100.49 99.28 99.88 680,829 +0.09(+0.09%)
Oct 05, 2015 98.24 99.99 98.24 99.79 1,130,657 +2.33(+2.39%)
Oct 02, 2015 94.89 97.46 94.89 97.46 1,401,324 +0.84(+0.87%)
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.