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, 2013 81.25 80.69 80.69 80.69 975,800 -0.56(-0.69%)
Dec 30, 2013 81.00 81.30 80.90 81.25 1,250,710 +0.24(+0.30%)
Dec 27, 2013 81.05 81.11 80.84 81.01 1,133,016 -0.03(-0.04%)
Dec 26, 2013 80.93 81.14 80.55 81.04 1,249,047 +0.39(+0.48%)
Dec 24, 2013 81.12 81.29 80.40 80.65 697,451 -0.30(-0.37%)
Dec 23, 2013 81.29 81.53 80.64 80.95 1,588,269 +0.39(+0.48%)
Dec 20, 2013 80.83 81.32 80.49 80.56 2,429,996 -0.17(-0.21%)
Dec 19, 2013 80.54 81.11 80.45 80.73 1,859,116 +0.18(+0.22%)
Dec 18, 2013 80.38 80.90 79.05 80.55 1,859,987 +0.78(+0.98%)
Dec 17, 2013 80.22 80.52 79.63 79.77 1,192,891 -0.26(-0.32%)
Dec 16, 2013 80.58 81.02 79.91 80.03 1,805,011 -0.45(-0.56%)
Dec 13, 2013 80.82 81.17 79.99 80.48 995,750 -0.07(-0.09%)
Dec 12, 2013 80.28 81.03 79.36 80.55 2,708,614 +1.20(+1.51%)
Dec 11, 2013 80.44 80.80 78.97 79.35 1,993,776 -1.36(-1.69%)
Dec 10, 2013 80.87 81.30 80.51 80.71 1,177,154 -0.19(-0.23%)
Dec 09, 2013 80.58 81.11 80.43 80.90 874,148 +0.19(+0.24%)
Dec 06, 2013 80.73 81.37 80.54 80.71 957,929 +0.94(+1.18%)
Dec 05, 2013 79.36 80.11 79.29 79.77 1,426,769 +0.18(+0.23%)
Dec 04, 2013 78.99 80.60 78.87 79.59 1,181,346 -0.23(-0.29%)
Dec 03, 2013 79.39 79.96 79.16 79.82 1,489,562 +0.29(+0.36%)
Dec 02, 2013 81.38 81.55 79.41 79.53 1,443,446 -1.86(-2.29%)
Nov 29, 2013 80.92 81.60 80.54 81.39 610,602 +0.36(+0.44%)
Nov 27, 2013 80.73 81.32 80.55 81.03 1,160,089 +0.19(+0.24%)
Nov 26, 2013 81.00 81.40 80.30 80.84 2,109,180 +0.19(+0.24%)
Nov 25, 2013 82.33 82.49 80.49 80.65 1,302,190 -1.40(-1.71%)
Nov 22, 2013 81.28 82.14 80.33 82.05 1,115,765 +0.63(+0.77%)
Nov 21, 2013 81.24 82.00 81.14 81.42 1,195,152 +0.24(+0.30%)
Nov 20, 2013 82.33 82.40 80.99 81.18 1,195,811 -0.61(-0.75%)
Nov 19, 2013 82.52 82.87 81.58 81.79 1,092,920 -0.95(-1.15%)
Nov 18, 2013 83.00 84.00 82.44 82.74 1,494,684 +0.10(+0.12%)
Nov 15, 2013 81.99 82.81 81.83 82.64 1,558,156 +0.68(+0.83%)
Nov 14, 2013 82.35 82.56 81.85 81.96 1,502,084 +0.14(+0.17%)
Nov 12, 2013 81.91 82.29 81.35 81.82 981,062 +0.21(+0.26%)
Nov 11, 2013 80.81 82.12 80.73 81.61 890,586 +0.73(+0.90%)
Nov 08, 2013 80.76 81.49 80.43 80.88 1,728,050 -0.17(-0.21%)
Nov 07, 2013 80.59 82.66 80.51 81.05 3,217,373 +0.46(+0.57%)
Nov 06, 2013 79.29 80.60 78.93 80.59 1,412,289 +2.05(+2.61%)
Nov 05, 2013 79.50 79.52 78.38 78.54 1,289,786 -1.09(-1.37%)
Nov 04, 2013 79.27 79.71 78.99 79.63 727,287 +0.58(+0.73%)
Nov 01, 2013 79.33 79.46 78.17 79.05 745,026 -0.04(-0.05%)
Oct 31, 2013 78.38 79.29 77.49 79.09 1,053,069 +0.36(+0.46%)
Oct 30, 2013 79.98 80.30 78.65 78.73 1,720,853 -1.14(-1.43%)
Oct 29, 2013 78.58 79.91 78.44 79.87 1,641,508 +1.48(+1.89%)
Oct 28, 2013 78.60 78.62 78.06 78.39 1,370,288 -0.07(-0.09%)
Oct 25, 2013 77.69 78.49 77.15 78.46 1,708,938 +0.71(+0.91%)
Oct 24, 2013 76.74 77.83 76.21 77.75 1,317,273 +1.36(+1.78%)
Oct 23, 2013 77.28 77.32 75.79 76.39 2,559,533 -0.97(-1.25%)
Oct 22, 2013 77.49 77.70 76.56 77.36 2,476,096 -0.13(-0.17%)
Oct 21, 2013 77.16 77.81 77.06 77.49 2,142,033 +0.33(+0.43%)
Oct 18, 2013 74.93 77.43 74.42 77.16 4,525,426 +2.79(+3.75%)
Oct 17, 2013 76.12 76.60 74.13 74.37 6,127,104 -2.38(-3.10%)
Oct 16, 2013 79.63 79.94 75.42 76.75 13,707,552 -12.76(-14.26%)
Oct 15, 2013 91.26 91.60 89.22 89.51 1,725,756 -2.07(-2.26%)
Oct 14, 2013 90.54 91.60 90.00 91.58 741,091 +0.28(+0.31%)
Oct 11, 2013 90.15 91.50 90.06 91.30 624,856 +1.05(+1.16%)
Oct 10, 2013 89.33 90.25 89.11 90.25 733,031 +1.85(+2.09%)
Oct 09, 2013 89.16 89.22 87.94 88.40 1,127,192 -0.48(-0.54%)
Oct 08, 2013 89.90 90.47 88.65 88.88 1,107,964 -1.15(-1.28%)
Oct 07, 2013 90.45 90.90 89.97 90.03 900,892 -1.11(-1.22%)
Oct 04, 2013 91.00 91.54 90.90 91.14 904,608 +0.28(+0.31%)
Oct 03, 2013 90.97 91.39 89.94 90.86 1,117,621 -0.45(-0.49%)
Oct 02, 2013 91.79 92.18 90.93 91.31 1,640,718 -1.05(-1.14%)
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.