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, 2019 165.34 166.54 164.79 165.74 798,600 +0.07(+0.04%)
Dec 30, 2019 166.40 166.40 165.03 165.67 604,615 -0.23(-0.14%)
Dec 27, 2019 165.66 166.40 164.87 165.90 432,200 +0.24(+0.14%)
Dec 26, 2019 165.53 165.88 164.38 165.66 757,184 +0.57(+0.35%)
Dec 24, 2019 166.72 166.86 164.98 165.09 165,900 -1.59(-0.95%)
Dec 23, 2019 166.16 167.13 165.85 166.68 534,214 +1.04(+0.63%)
Dec 20, 2019 165.44 167.41 164.65 165.64 1,571,900 -0.23(-0.14%)
Dec 19, 2019 165.35 166.21 163.71 165.87 966,144 +0.76(+0.46%)
Dec 18, 2019 165.42 165.87 162.58 165.11 1,218,714 +0.10(+0.06%)
Dec 17, 2019 164.48 165.67 163.90 165.01 805,966 +0.96(+0.59%)
Dec 16, 2019 166.09 166.37 163.88 164.05 1,139,515 -0.49(-0.30%)
Dec 13, 2019 166.50 169.54 163.75 164.54 2,057,900 -3.22(-1.92%)
Dec 12, 2019 160.00 168.41 158.28 167.76 2,870,031 +8.17(+5.12%)
Dec 11, 2019 158.14 159.99 157.61 159.59 1,149,418 +2.33(+1.48%)
Dec 10, 2019 158.57 158.58 156.14 157.26 782,594 -1.33(-0.84%)
Dec 09, 2019 156.63 159.16 156.63 158.59 492,588 -0.28(-0.18%)
Dec 06, 2019 158.23 159.50 158.21 158.87 1,018,600 +1.48(+0.94%)
Dec 05, 2019 154.08 157.50 153.49 157.39 1,215,587 +4.11(+2.68%)
Dec 04, 2019 153.56 155.46 153.22 153.28 871,529 +1.48(+0.97%)
Dec 03, 2019 150.93 152.17 149.22 151.80 1,245,946 -1.48(-0.97%)
Dec 02, 2019 157.75 157.78 153.15 153.28 1,297,086 -4.46(-2.83%)
Nov 29, 2019 158.21 158.23 157.17 157.74 577,200 -1.06(-0.67%)
Nov 27, 2019 158.46 159.16 157.26 158.80 1,256,500 -0.04(-0.02%)
Nov 26, 2019 159.98 159.98 158.05 158.84 1,775,112 -0.45(-0.29%)
Nov 25, 2019 158.04 159.64 157.64 159.29 1,167,088 +2.01(+1.28%)
Nov 22, 2019 155.67 157.34 154.64 157.28 1,067,800 +2.19(+1.41%)
Nov 21, 2019 153.82 155.51 153.65 155.09 768,646 +1.42(+0.92%)
Nov 20, 2019 155.63 156.07 152.49 153.67 998,830 -2.76(-1.76%)
Nov 19, 2019 156.86 156.97 154.85 156.43 658,502 +0.32(+0.20%)
Nov 18, 2019 156.68 157.20 155.58 156.11 530,884 -1.52(-0.96%)
Nov 15, 2019 157.62 157.83 156.50 157.63 1,011,400 +1.52(+0.97%)
Nov 14, 2019 157.66 157.76 155.26 156.11 887,259 +0.73(+0.47%)
Nov 13, 2019 155.93 157.29 154.61 155.38 787,791 -2.24(-1.42%)
Nov 12, 2019 157.75 159.14 157.21 157.62 825,012 -0.32(-0.20%)
Nov 11, 2019 156.00 158.01 155.97 157.94 714,531 +0.10(+0.06%)
Nov 08, 2019 159.42 159.45 157.37 157.84 1,749,100 -1.61(-1.01%)
Nov 07, 2019 159.65 162.15 157.66 159.45 1,988,419 +0.21(+0.13%)
Nov 06, 2019 160.00 160.00 157.23 159.24 722,598 -0.76(-0.47%)
Nov 05, 2019 158.80 160.71 158.34 160.00 1,510,141 +1.72(+1.09%)
Nov 04, 2019 156.74 158.33 155.51 158.28 825,084 +2.39(+1.53%)
Nov 01, 2019 153.18 155.90 151.86 155.89 901,000 +4.56(+3.01%)
Oct 31, 2019 152.99 153.46 149.82 151.33 923,467 -2.13(-1.39%)
Oct 30, 2019 153.72 153.96 151.28 153.46 607,633 -0.64(-0.42%)
Oct 29, 2019 151.36 154.46 151.36 154.10 863,302 +2.01(+1.32%)
Oct 28, 2019 151.35 153.49 149.97 152.09 1,257,394 +0.74(+0.49%)
Oct 25, 2019 145.80 152.50 145.49 151.35 981,600 +4.92(+3.36%)
Oct 24, 2019 150.05 151.22 145.95 146.43 1,727,475 -7.20(-4.69%)
Oct 23, 2019 151.41 153.88 150.81 153.63 1,726,970 +2.27(+1.50%)
Oct 22, 2019 150.33 152.45 148.86 151.36 994,349 +0.56(+0.37%)
Oct 21, 2019 150.76 151.86 149.67 150.80 787,088 +0.91(+0.61%)
Oct 18, 2019 148.19 150.87 147.91 149.89 1,037,500 +1.12(+0.75%)
Oct 17, 2019 148.60 150.47 147.85 148.77 821,663 +1.38(+0.94%)
Oct 16, 2019 148.56 149.37 147.18 147.39 847,504 -1.35(-0.91%)
Oct 15, 2019 147.00 150.38 146.32 148.74 693,050 +1.41(+0.96%)
Oct 14, 2019 146.44 148.28 145.96 147.33 967,219 +0.60(+0.41%)
Oct 11, 2019 142.96 148.44 142.92 146.73 1,539,800 +6.30(+4.49%)
Oct 10, 2019 138.69 141.00 138.10 140.43 810,093 +2.46(+1.78%)
Oct 09, 2019 136.99 138.70 135.94 137.97 744,148 +2.88(+2.13%)
Oct 08, 2019 136.97 137.08 134.65 135.09 1,154,628 -3.74(-2.69%)
Oct 07, 2019 140.49 141.31 138.83 138.83 969,089 -2.14(-1.52%)
Oct 04, 2019 137.98 141.13 136.95 140.97 869,000 +3.39(+2.46%)
Oct 03, 2019 136.09 137.62 133.59 137.58 690,906 +1.28(+0.94%)
Oct 02, 2019 137.52 137.75 134.46 136.30 1,011,400 -3.03(-2.17%)
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.