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 (%)
Aug 31, 2020 164.85 164.85 161.13 161.30 968,842 -4.22(-2.55%)
Aug 28, 2020 161.73 165.58 161.17 165.52 1,479,800 +6.04(+3.79%)
Aug 27, 2020 161.12 161.72 159.38 159.48 455,309 -0.22(-0.14%)
Aug 26, 2020 159.39 160.43 158.54 159.70 670,318 -0.01(-0.01%)
Aug 25, 2020 161.34 161.66 158.57 159.71 534,393 -0.66(-0.41%)
Aug 24, 2020 160.15 161.04 159.41 160.37 764,372 +1.19(+0.75%)
Aug 21, 2020 158.15 159.79 157.70 159.18 570,900 +1.03(+0.65%)
Aug 20, 2020 157.23 158.55 156.27 158.15 776,138 -0.82(-0.52%)
Aug 19, 2020 160.11 160.79 158.54 158.97 600,728 -0.95(-0.59%)
Aug 18, 2020 159.81 161.95 159.56 159.92 948,339 +0.15(+0.09%)
Aug 17, 2020 159.00 160.18 158.42 159.77 686,257 +0.99(+0.62%)
Aug 14, 2020 157.94 159.99 157.02 158.78 695,100 +0.38(+0.24%)
Aug 13, 2020 159.05 160.22 158.32 158.40 911,880 -1.94(-1.21%)
Aug 12, 2020 162.69 162.98 159.28 160.34 841,150 -1.07(-0.66%)
Aug 11, 2020 161.58 164.24 160.64 161.41 1,629,647 +1.44(+0.90%)
Aug 10, 2020 157.50 160.74 157.02 159.97 1,601,700 +2.71(+1.72%)
Aug 07, 2020 155.18 157.35 154.33 157.26 765,600 +2.22(+1.43%)
Aug 06, 2020 156.58 157.46 154.75 155.04 699,163 -2.26(-1.44%)
Aug 05, 2020 155.65 157.90 155.41 157.30 909,427 +2.65(+1.71%)
Aug 04, 2020 153.84 155.96 153.58 154.65 969,787 +0.25(+0.16%)
Aug 03, 2020 154.27 155.83 153.00 154.40 885,597 +1.08(+0.70%)
Jul 31, 2020 154.00 154.45 148.88 153.32 1,558,600 -1.14(-0.74%)
Jul 30, 2020 154.09 157.14 150.51 154.46 1,151,549 -1.62(-1.04%)
Jul 29, 2020 153.27 156.24 153.27 156.08 1,504,957 +3.37(+2.21%)
Jul 28, 2020 156.37 156.65 152.31 152.71 1,488,706 -4.90(-3.11%)
Jul 27, 2020 152.77 158.34 151.58 157.61 1,153,067 +4.70(+3.07%)
Jul 24, 2020 152.70 153.42 150.59 152.91 1,440,300 +0.55(+0.36%)
Jul 23, 2020 152.93 154.25 151.24 152.36 1,098,497 +0.05(+0.03%)
Jul 22, 2020 153.70 155.18 151.85 152.31 1,088,951 -1.48(-0.96%)
Jul 21, 2020 153.73 154.77 152.12 153.79 831,686 +1.58(+1.04%)
Jul 20, 2020 152.29 153.00 150.50 152.21 762,077 -1.15(-0.75%)
Jul 17, 2020 153.96 154.33 152.54 153.36 604,800 +0.54(+0.35%)
Jul 16, 2020 151.07 153.48 149.13 152.82 924,471 +1.31(+0.86%)
Jul 15, 2020 150.11 152.91 148.67 151.51 1,394,758 +5.08(+3.47%)
Jul 14, 2020 141.30 146.96 139.89 146.43 1,131,126 +4.39(+3.09%)
Jul 13, 2020 141.41 145.74 140.47 142.04 1,161,001 +2.12(+1.52%)
Jul 10, 2020 137.68 140.08 137.11 139.92 649,100 +2.88(+2.10%)
Jul 09, 2020 138.97 139.69 135.16 137.04 860,929 -2.24(-1.61%)
Jul 08, 2020 139.43 139.81 137.11 139.28 729,761 +0.39(+0.28%)
Jul 07, 2020 139.31 140.01 137.97 138.89 817,187 -2.20(-1.56%)
Jul 06, 2020 141.45 142.19 139.47 141.09 887,037 +2.95(+2.14%)
Jul 02, 2020 138.00 141.95 136.82 138.14 975,400 +2.53(+1.87%)
Jul 01, 2020 139.42 140.70 134.94 135.61 1,285,896 -3.77(-2.70%)
Jun 30, 2020 135.44 140.24 135.26 139.38 1,394,749 +3.26(+2.39%)
Jun 29, 2020 137.93 138.40 135.12 136.12 1,158,542 -0.15(-0.11%)
Jun 26, 2020 134.85 136.71 133.26 136.27 1,820,200 +0.68(+0.50%)
Jun 25, 2020 129.99 136.01 129.56 135.59 1,617,461 +4.50(+3.43%)
Jun 24, 2020 133.81 134.36 129.88 131.09 1,127,938 -4.59(-3.38%)
Jun 23, 2020 137.22 137.75 135.55 135.68 947,003 +0.27(+0.20%)
Jun 22, 2020 133.02 135.80 131.83 135.41 1,047,775 +1.49(+1.11%)
Jun 19, 2020 140.00 140.37 133.92 133.92 2,361,600 -2.84(-2.08%)
Jun 18, 2020 134.09 138.31 133.01 136.76 1,518,908 +1.45(+1.07%)
Jun 17, 2020 138.72 139.29 134.76 135.31 1,076,345 -3.01(-2.18%)
Jun 16, 2020 142.38 143.97 135.43 138.32 1,658,508 +2.94(+2.17%)
Jun 15, 2020 125.33 135.85 124.74 135.38 2,018,465 +4.29(+3.27%)
Jun 12, 2020 134.73 136.13 126.16 131.09 2,604,700 +2.64(+2.06%)
Jun 11, 2020 129.54 133.86 127.55 128.45 1,828,963 -8.03(-5.88%)
Jun 10, 2020 140.87 140.91 136.43 136.48 1,625,582 -4.75(-3.36%)
Jun 09, 2020 144.71 145.99 141.02 141.23 2,327,902 -7.00(-4.72%)
Jun 08, 2020 147.54 151.80 147.10 148.23 1,997,234 +1.59(+1.08%)
Jun 05, 2020 150.64 154.42 145.77 146.64 2,250,500 +4.14(+2.91%)
Jun 04, 2020 136.91 142.64 136.22 142.50 1,373,055 +4.55(+3.30%)
Jun 03, 2020 133.83 141.75 133.83 137.95 1,732,729 +6.83(+5.21%)
Jun 02, 2020 126.95 131.12 126.06 131.12 1,301,511 +6.03(+4.82%)
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.