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 (%)
Apr 30, 2020 112.31 116.13 108.00 110.20 4,677,785 -11.89(-9.74%)
Apr 29, 2020 121.26 124.01 120.67 122.09 1,899,004 +4.27(+3.62%)
Apr 28, 2020 114.40 119.82 114.40 117.82 1,922,575 +5.08(+4.51%)
Apr 27, 2020 108.62 113.75 108.18 112.74 1,433,846 +5.00(+4.64%)
Apr 24, 2020 106.75 109.00 104.26 107.74 2,213,100 +1.91(+1.80%)
Apr 23, 2020 107.59 109.65 105.40 105.83 1,536,902 -1.54(-1.43%)
Apr 22, 2020 109.01 109.54 105.06 107.37 1,230,935 +1.03(+0.97%)
Apr 21, 2020 105.34 107.31 104.58 106.34 1,449,617 -4.14(-3.75%)
Apr 20, 2020 108.89 112.46 106.62 110.48 1,769,857 -2.06(-1.83%)
Apr 17, 2020 111.31 113.80 110.75 112.54 2,101,800 +5.83(+5.46%)
Apr 16, 2020 107.28 107.28 104.23 106.71 1,877,149 -0.48(-0.45%)
Apr 15, 2020 110.40 111.77 105.91 107.19 1,793,123 -8.34(-7.22%)
Apr 14, 2020 116.70 118.18 114.71 115.53 1,110,558 +1.48(+1.30%)
Apr 13, 2020 119.99 120.40 110.65 114.05 1,468,584 -5.32(-4.46%)
Apr 09, 2020 116.76 120.52 115.54 119.37 2,865,500 +4.99(+4.36%)
Apr 08, 2020 109.13 115.74 107.62 114.38 1,757,229 +6.98(+6.50%)
Apr 07, 2020 112.53 114.67 107.22 107.40 1,807,498 +0.71(+0.67%)
Apr 06, 2020 102.24 107.80 99.63 106.69 2,021,325 +11.42(+11.99%)
Apr 03, 2020 94.69 96.88 93.46 95.27 2,910,900 -0.42(-0.44%)
Apr 02, 2020 92.59 95.85 92.59 95.69 2,042,047 +3.56(+3.86%)
Apr 01, 2020 94.16 95.34 88.54 92.13 1,907,891 -7.87(-7.87%)
Mar 31, 2020 99.12 102.57 98.19 100.00 2,102,296 -0.38(-0.38%)
Mar 30, 2020 95.11 101.32 94.05 100.38 1,314,006 +3.72(+3.85%)
Mar 27, 2020 101.83 103.15 95.03 96.66 1,813,900 -10.58(-9.87%)
Mar 26, 2020 100.32 108.22 98.55 107.24 2,197,580 +8.98(+9.14%)
Mar 25, 2020 90.91 105.43 90.71 98.26 4,179,563 +7.99(+8.85%)
Mar 24, 2020 76.77 92.15 76.07 90.27 2,362,807 +18.24(+25.32%)
Mar 23, 2020 78.56 79.46 70.00 72.03 3,138,495 -7.42(-9.34%)
Mar 20, 2020 85.12 89.57 78.84 79.45 3,207,500 -4.32(-5.16%)
Mar 19, 2020 76.96 85.72 70.00 83.77 2,124,829 +5.44(+6.94%)
Mar 18, 2020 84.09 87.74 72.39 78.33 4,386,206 -12.58(-13.84%)
Mar 17, 2020 88.02 91.22 78.61 90.91 3,685,063 +4.27(+4.93%)
Mar 16, 2020 99.53 99.72 82.90 86.64 3,171,754 -22.45(-20.58%)
Mar 13, 2020 110.67 111.51 99.62 109.09 2,419,400 +4.35(+4.15%)
Mar 12, 2020 109.27 116.08 104.66 104.74 2,776,071 -17.44(-14.27%)
Mar 11, 2020 127.12 127.12 121.39 122.18 1,834,054 -8.41(-6.44%)
Mar 10, 2020 124.21 131.02 123.28 130.59 3,157,851 +10.57(+8.81%)
Mar 09, 2020 119.67 122.83 118.07 120.02 2,595,053 -8.19(-6.39%)
Mar 06, 2020 124.21 129.88 122.82 128.21 2,488,000 +0.58(+0.45%)
Mar 05, 2020 134.64 135.78 126.63 127.63 2,467,114 -10.08(-7.32%)
Mar 04, 2020 136.49 138.03 133.70 137.71 2,336,564 +3.36(+2.50%)
Mar 03, 2020 141.45 144.59 132.63 134.35 2,264,641 -8.07(-5.67%)
Mar 02, 2020 143.87 143.93 137.09 142.42 2,474,601 -1.28(-0.89%)
Feb 28, 2020 131.34 147.09 131.05 143.70 3,722,900 +7.57(+5.56%)
Feb 27, 2020 138.74 142.59 136.13 136.13 1,998,347 -6.08(-4.28%)
Feb 26, 2020 145.23 148.14 141.93 142.21 2,453,620 -1.48(-1.03%)
Feb 25, 2020 152.00 152.21 142.26 143.69 2,734,831 -7.39(-4.89%)
Feb 24, 2020 153.11 153.49 150.02 151.08 1,470,349 -7.02(-4.44%)
Feb 21, 2020 160.73 161.44 157.91 158.10 1,571,700 -3.95(-2.44%)
Feb 20, 2020 161.92 163.82 160.76 162.05 1,091,916 +0.26(+0.16%)
Feb 19, 2020 165.50 166.46 160.41 161.79 1,487,924 -3.14(-1.90%)
Feb 18, 2020 166.31 166.35 163.53 164.93 859,719 -2.04(-1.22%)
Feb 14, 2020 167.89 168.64 165.99 166.97 545,700 -0.91(-0.54%)
Feb 13, 2020 167.13 168.42 167.11 167.88 870,513 -0.49(-0.29%)
Feb 12, 2020 166.95 169.04 166.95 168.37 604,422 +2.84(+1.72%)
Feb 11, 2020 165.11 166.30 164.12 165.53 1,003,582 +1.04(+0.63%)
Feb 10, 2020 162.53 165.16 162.16 164.49 575,005 +1.44(+0.88%)
Feb 07, 2020 164.66 165.11 162.64 163.05 743,800 -3.07(-1.85%)
Feb 06, 2020 169.05 169.14 165.61 166.12 660,330 -1.75(-1.04%)
Feb 05, 2020 168.22 168.93 166.86 167.87 829,109 +2.07(+1.25%)
Feb 04, 2020 163.24 167.10 163.23 165.80 1,073,299 +4.93(+3.06%)
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.