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, 2010 67.06 67.36 66.70 66.87 888,336 -0.28(-0.42%)
Dec 30, 2010 67.09 67.50 67.04 67.15 797,505 +0.00(+0.00%)
Dec 29, 2010 67.27 67.70 67.02 67.15 987,874 -0.01(-0.01%)
Dec 28, 2010 67.32 67.35 66.76 67.16 849,826 -0.13(-0.19%)
Dec 27, 2010 66.99 67.70 66.70 67.29 998,781 +0.22(+0.33%)
Dec 23, 2010 67.02 67.63 66.92 67.07 1,293,231 -0.10(-0.15%)
Dec 22, 2010 66.52 67.17 66.31 67.17 1,391,521 +0.77(+1.16%)
Dec 21, 2010 65.76 66.63 65.57 66.40 1,604,665 +0.80(+1.22%)
Dec 20, 2010 64.13 65.85 63.88 65.60 2,713,253 +2.23(+3.52%)
Dec 17, 2010 62.56 63.59 62.41 63.37 2,058,800 +0.15(+0.24%)
Dec 16, 2010 63.52 63.91 62.99 63.22 1,811,867 -0.44(-0.69%)
Dec 15, 2010 64.12 64.54 63.57 63.66 3,353,668 -0.51(-0.79%)
Dec 14, 2010 63.86 64.45 63.81 64.17 1,597,053 +0.55(+0.86%)
Dec 13, 2010 64.33 64.52 63.52 63.62 1,768,484 -0.66(-1.03%)
Dec 10, 2010 63.81 64.75 63.52 64.28 2,623,100 +0.51(+0.80%)
Dec 09, 2010 63.82 64.06 63.37 63.77 1,701,814 +0.41(+0.65%)
Dec 08, 2010 63.12 63.55 62.68 63.36 1,665,113 +0.21(+0.33%)
Dec 07, 2010 62.95 63.49 62.67 63.15 2,303,042 +0.95(+1.53%)
Dec 06, 2010 62.07 62.45 61.74 62.20 1,169,715 -0.17(-0.27%)
Dec 03, 2010 62.04 62.51 61.78 62.37 1,535,022 -0.04(-0.06%)
Dec 02, 2010 60.60 62.77 60.59 62.41 4,700,936 +1.97(+3.26%)
Dec 01, 2010 60.17 61.28 59.89 60.44 2,896,608 +0.91(+1.53%)
Nov 30, 2010 59.60 59.94 59.21 59.53 2,215,569 -0.81(-1.34%)
Nov 29, 2010 59.84 60.52 58.82 60.34 926,209 -0.11(-0.18%)
Nov 26, 2010 60.38 60.68 59.90 60.45 374,210 -0.46(-0.76%)
Nov 24, 2010 59.31 60.91 60.91 60.91 1,923,041 +2.20(+3.75%)
Nov 23, 2010 58.74 59.03 58.34 58.71 1,733,559 -0.88(-1.48%)
Nov 22, 2010 59.31 59.86 58.96 59.59 1,235,805 -0.04(-0.07%)
Nov 19, 2010 60.06 60.08 59.26 59.63 1,325,400 -0.28(-0.47%)
Nov 18, 2010 60.15 60.40 59.75 59.91 1,459,293 +0.32(+0.54%)
Nov 17, 2010 59.49 60.24 59.32 59.59 1,300,252 +0.09(+0.15%)
Nov 16, 2010 60.36 60.83 58.99 59.50 2,090,072 -1.20(-1.98%)
Nov 15, 2010 61.24 61.61 60.55 60.70 1,410,657 -0.18(-0.30%)
Nov 12, 2010 61.29 61.95 60.56 60.88 953,001 -0.99(-1.60%)
Nov 11, 2010 61.48 62.19 61.20 61.87 1,553,751 -0.10(-0.16%)
Nov 10, 2010 61.93 62.33 61.78 61.97 2,030,151 +0.11(+0.18%)
Nov 09, 2010 63.18 63.18 61.52 61.86 1,401,546 -0.76(-1.21%)
Nov 08, 2010 62.32 62.94 62.22 62.62 1,187,778 -0.40(-0.63%)
Nov 05, 2010 62.92 63.10 62.53 63.02 1,800,936 +0.22(+0.35%)
Nov 04, 2010 62.51 63.37 62.26 62.80 2,212,798 +0.99(+1.60%)
Nov 03, 2010 61.60 61.85 60.78 61.81 2,252,812 +0.24(+0.39%)
Nov 02, 2010 62.02 62.35 61.23 61.57 4,840,570 +0.35(+0.57%)
Nov 01, 2010 60.55 61.50 60.23 61.22 3,861,537 -0.75(-1.21%)
Oct 29, 2010 60.94 62.04 60.94 61.97 2,623,537 +1.10(+1.81%)
Oct 28, 2010 60.51 61.04 60.22 60.87 1,700,493 +0.82(+1.37%)
Oct 27, 2010 59.59 60.08 58.88 60.05 1,166,841 -0.75(-1.23%)
Oct 25, 2010 61.69 62.29 60.65 60.80 1,234,558 -0.31(-0.51%)
Oct 22, 2010 60.20 61.26 60.14 61.11 2,235,412 +0.97(+1.61%)
Oct 21, 2010 61.69 61.83 59.63 60.14 3,352,054 -1.18(-1.92%)
Oct 20, 2010 62.86 63.21 60.75 61.32 4,756,977 -1.04(-1.67%)
Oct 19, 2010 62.59 63.67 62.19 62.36 1,864,156 -1.18(-1.86%)
Oct 18, 2010 62.34 63.90 62.34 63.54 1,838,937 +1.41(+2.27%)
Oct 15, 2010 63.26 63.67 61.20 62.13 2,158,205 -0.86(-1.37%)
Oct 14, 2010 63.74 63.75 62.68 62.99 1,395,067 -0.78(-1.22%)
Oct 13, 2010 63.30 64.21 63.04 63.77 1,554,600 +0.80(+1.27%)
Oct 12, 2010 62.65 63.18 61.94 62.97 800,278 +0.24(+0.38%)
Oct 11, 2010 62.76 62.94 62.49 62.73 788,084 +0.03(+0.05%)
Oct 08, 2010 62.70 62.90 61.80 62.70 1,273,430 +0.80(+1.29%)
Oct 07, 2010 62.41 62.53 61.12 61.90 1,045,655 -0.24(-0.39%)
Oct 06, 2010 62.62 62.89 61.70 62.14 1,356,203 -0.50(-0.80%)
Oct 05, 2010 62.22 63.23 62.21 62.64 100 +0.68(+1.10%)
Oct 04, 2010 61.68 62.68 61.22 61.96 1,292,309 -0.06(-0.10%)
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.