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, 2018 119.25 120.70 117.97 119.74 1,075,400 +0.91(+0.77%)
Dec 28, 2018 120.54 121.18 118.00 118.83 837,700 -1.33(-1.11%)
Dec 27, 2018 115.09 120.22 114.77 120.16 1,594,541 +3.18(+2.72%)
Dec 26, 2018 112.22 117.11 110.54 116.98 850,837 +5.73(+5.15%)
Dec 24, 2018 113.16 114.20 110.71 111.25 786,300 -2.44(-2.15%)
Dec 21, 2018 115.60 118.36 113.60 113.69 2,128,700 -1.91(-1.65%)
Dec 20, 2018 116.70 118.65 114.36 115.60 1,732,086 -1.84(-1.57%)
Dec 19, 2018 120.55 122.08 117.11 117.44 1,824,699 -2.87(-2.39%)
Dec 18, 2018 121.11 122.82 118.81 120.31 1,436,900 +0.33(+0.28%)
Dec 17, 2018 119.20 122.36 117.20 119.98 1,949,437 +1.62(+1.37%)
Dec 14, 2018 116.14 119.11 116.05 118.36 1,658,400 +0.46(+0.39%)
Dec 13, 2018 120.91 121.53 117.61 117.90 1,183,584 -1.93(-1.61%)
Dec 12, 2018 122.10 122.95 119.70 119.83 1,537,879 +0.02(+0.02%)
Dec 11, 2018 124.00 124.78 119.57 119.81 1,433,323 -2.05(-1.68%)
Dec 10, 2018 122.45 123.16 119.00 121.86 1,333,725 -0.73(-0.60%)
Dec 07, 2018 126.51 128.17 122.39 122.59 1,636,600 -3.93(-3.11%)
Dec 06, 2018 123.34 126.70 121.12 126.52 2,551,934 +0.17(+0.13%)
Dec 04, 2018 134.87 135.75 126.00 126.35 2,745,600 -9.67(-7.11%)
Dec 03, 2018 135.57 139.45 134.90 136.02 2,620,182 +5.17(+3.95%)
Nov 30, 2018 127.13 130.94 127.13 130.85 1,339,300 +3.39(+2.66%)
Nov 29, 2018 127.25 128.75 124.96 127.46 1,091,842 -0.46(-0.36%)
Nov 28, 2018 126.40 128.03 123.01 127.92 1,450,466 +2.05(+1.63%)
Nov 27, 2018 127.14 128.17 124.60 125.87 1,123,385 -2.55(-1.99%)
Nov 26, 2018 127.23 128.75 126.97 128.42 1,083,566 +2.48(+1.97%)
Nov 23, 2018 124.38 126.76 124.38 125.94 404,800 +0.30(+0.24%)
Nov 21, 2018 125.64 125.64 125.64 0 +1.41(+1.13%)
Nov 20, 2018 124.53 126.61 123.00 124.23 1,353,749 -2.64(-2.08%)
Nov 19, 2018 129.93 129.94 126.17 126.87 1,336,856 -3.32(-2.55%)
Nov 16, 2018 128.25 131.03 126.69 130.19 1,345,200 +1.35(+1.05%)
Nov 15, 2018 123.77 130.65 122.88 128.84 2,020,651 +3.85(+3.08%)
Nov 14, 2018 126.11 128.15 124.11 124.99 1,583,310 +0.06(+0.05%)
Nov 13, 2018 122.41 127.91 122.41 124.93 1,113,555 +2.96(+2.43%)
Nov 12, 2018 125.46 125.80 121.74 121.97 1,515,824 -3.77(-3.00%)
Nov 09, 2018 127.55 128.17 124.44 125.74 1,435,800 -2.69(-2.09%)
Nov 08, 2018 128.14 128.73 127.12 128.43 1,474,614 -0.26(-0.20%)
Nov 07, 2018 126.85 129.07 125.51 128.69 1,571,818 +3.01(+2.39%)
Nov 06, 2018 123.67 125.90 122.81 125.68 1,398,138 +1.90(+1.53%)
Nov 05, 2018 124.46 125.68 122.69 123.78 1,419,401 -0.46(-0.37%)
Nov 02, 2018 125.21 125.82 122.67 124.24 2,484,000 +0.76(+0.62%)
Nov 01, 2018 116.73 123.80 115.75 123.48 3,536,326 +6.96(+5.97%)
Oct 31, 2018 114.87 118.32 114.65 116.52 3,155,433 +3.33(+2.94%)
Oct 30, 2018 109.23 113.41 108.46 113.19 2,081,477 +4.74(+4.37%)
Oct 29, 2018 111.32 113.27 106.97 108.45 2,022,314 -1.76(-1.60%)
Oct 26, 2018 112.85 113.60 108.18 110.21 3,085,000 -4.65(-4.05%)
Oct 25, 2018 107.69 116.59 106.41 114.86 3,644,660 +1.78(+1.57%)
Oct 24, 2018 118.08 118.37 112.99 113.08 2,178,846 -4.00(-3.42%)
Oct 23, 2018 115.72 118.08 113.69 117.08 2,040,297 -0.74(-0.63%)
Oct 22, 2018 119.00 119.22 117.50 117.82 1,352,967 -0.28(-0.24%)
Oct 19, 2018 120.65 121.34 117.43 118.10 1,475,800 -2.35(-1.95%)
Oct 18, 2018 122.14 122.51 118.71 120.45 2,922,237 -3.12(-2.52%)
Oct 17, 2018 127.65 127.77 123.15 123.57 3,386,027 -4.53(-3.54%)
Oct 16, 2018 128.70 129.63 127.53 128.10 1,333,514 +0.24(+0.19%)
Oct 15, 2018 129.17 129.63 127.81 127.86 1,290,062 -1.91(-1.47%)
Oct 12, 2018 133.20 133.35 127.35 129.77 2,014,900 -1.15(-0.88%)
Oct 11, 2018 130.23 136.10 129.74 130.92 2,626,075 +0.69(+0.53%)
Oct 10, 2018 134.68 134.77 129.96 130.23 1,914,569 -4.45(-3.30%)
Oct 09, 2018 140.33 140.95 134.36 134.68 1,893,744 -6.52(-4.62%)
Oct 08, 2018 142.04 142.44 139.45 141.20 1,181,608 -1.52(-1.07%)
Oct 05, 2018 145.47 145.75 141.55 142.72 1,098,300 -2.57(-1.77%)
Oct 04, 2018 146.40 146.54 144.15 145.29 1,037,782 -1.46(-0.99%)
Oct 03, 2018 148.16 148.83 146.47 146.75 920,304 -0.76(-0.52%)
Oct 02, 2018 147.03 147.72 146.19 147.51 843,702 +0.24(+0.16%)
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.