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, 2014 97.18 96.08 96.08 96.08 572,000 -0.64(-0.66%)
Dec 30, 2014 96.61 96.94 96.22 96.72 842,765 -0.01(-0.01%)
Dec 29, 2014 96.69 97.46 96.67 96.73 1,057,789 -0.32(-0.33%)
Dec 26, 2014 97.60 97.72 97.04 97.05 542,264 -0.31(-0.32%)
Dec 24, 2014 97.40 97.36 97.36 97.36 511,400 +0.04(+0.04%)
Dec 23, 2014 97.44 97.66 97.10 97.32 1,052,690 +0.25(+0.26%)
Dec 22, 2014 97.10 97.50 96.49 97.07 1,286,446 +0.17(+0.18%)
Dec 19, 2014 96.72 97.19 96.16 96.90 1,477,664 +0.49(+0.51%)
Dec 18, 2014 95.53 96.42 95.16 96.41 1,087,631 +2.02(+2.14%)
Dec 17, 2014 93.59 94.60 92.87 94.39 1,076,518 +0.81(+0.87%)
Dec 16, 2014 92.54 94.98 92.54 93.58 1,109,539 +0.67(+0.72%)
Dec 15, 2014 94.16 94.68 92.65 92.91 924,432 -0.79(-0.84%)
Dec 12, 2014 94.13 94.62 93.65 93.70 899,893 -1.23(-1.30%)
Dec 11, 2014 95.00 95.85 94.65 94.93 1,126,807 +0.48(+0.51%)
Dec 10, 2014 95.06 95.46 94.21 94.45 1,297,676 -1.11(-1.16%)
Dec 09, 2014 94.11 95.59 93.93 95.56 931,577 +0.25(+0.26%)
Dec 08, 2014 95.50 95.97 94.94 95.31 867,965 -0.30(-0.31%)
Dec 05, 2014 94.75 95.71 94.65 95.61 1,283,312 +0.77(+0.81%)
Dec 04, 2014 95.05 95.29 94.33 94.84 1,236,494 -0.52(-0.55%)
Dec 03, 2014 94.35 95.57 94.33 95.36 840,630 +0.88(+0.93%)
Dec 02, 2014 93.75 95.10 93.52 94.48 2,297,066 +0.93(+0.99%)
Dec 01, 2014 94.18 94.19 92.90 93.55 948,307 -0.89(-0.94%)
Nov 28, 2014 94.86 94.91 93.83 94.44 583,886 -0.33(-0.35%)
Nov 26, 2014 95.27 94.77 94.77 94.77 650,600 -0.54(-0.57%)
Nov 25, 2014 95.53 95.94 94.86 95.31 1,547,347 +0.05(+0.05%)
Nov 24, 2014 95.49 95.89 95.04 95.26 990,366 -0.05(-0.05%)
Nov 21, 2014 96.44 96.53 95.18 95.31 1,318,913 +0.11(+0.12%)
Nov 20, 2014 94.47 95.66 94.36 95.20 682,462 +0.32(+0.34%)
Nov 19, 2014 95.13 95.18 94.27 94.88 1,545,345 -0.24(-0.25%)
Nov 18, 2014 95.30 96.38 94.99 95.12 1,104,773 -0.06(-0.06%)
Nov 17, 2014 95.58 95.60 94.90 95.18 998,302 -0.49(-0.51%)
Nov 14, 2014 95.50 96.51 95.50 95.67 649,960 -0.19(-0.20%)
Nov 13, 2014 96.18 96.55 95.51 95.86 805,671 -0.35(-0.36%)
Nov 12, 2014 95.50 96.41 95.29 96.21 1,197,654 +0.38(+0.40%)
Nov 11, 2014 95.73 96.25 95.49 95.83 856,514 -0.05(-0.05%)
Nov 10, 2014 95.20 95.93 94.77 95.88 1,169,254 +0.87(+0.92%)
Nov 07, 2014 94.53 95.32 94.13 95.01 775,440 +0.61(+0.65%)
Nov 06, 2014 93.58 94.59 93.28 94.40 1,106,641 +1.13(+1.21%)
Nov 05, 2014 93.86 93.96 93.17 93.27 1,156,345 +0.12(+0.13%)
Nov 04, 2014 93.36 93.59 92.78 93.15 704,871 -0.46(-0.49%)
Nov 03, 2014 93.75 94.39 93.48 93.61 847,236 -0.03(-0.03%)
Oct 31, 2014 92.80 93.71 92.61 93.64 1,053,688 +1.57(+1.71%)
Oct 30, 2014 90.92 92.59 90.57 92.07 772,129 +0.60(+0.66%)
Oct 29, 2014 91.61 91.69 90.57 91.47 1,456,582 +0.10(+0.11%)
Oct 28, 2014 90.25 91.59 89.68 91.37 2,600,826 +1.82(+2.03%)
Oct 27, 2014 89.88 89.88 89.11 89.55 1,090,552 -0.57(-0.63%)
Oct 24, 2014 88.74 90.22 88.56 90.12 921,292 +1.14(+1.28%)
Oct 23, 2014 88.55 89.88 88.19 88.98 1,926,200 +1.57(+1.80%)
Oct 22, 2014 88.03 89.61 86.79 87.41 2,773,006 +1.32(+1.53%)
Oct 21, 2014 84.88 86.46 84.85 86.09 2,150,755 +1.63(+1.93%)
Oct 20, 2014 83.69 84.48 83.36 84.46 1,604,835 +0.27(+0.32%)
Oct 17, 2014 83.65 85.05 83.56 84.19 1,438,864 +1.31(+1.58%)
Oct 16, 2014 80.05 83.07 80.02 82.88 1,408,149 +1.57(+1.93%)
Oct 15, 2014 81.75 81.89 79.03 81.31 2,124,383 -1.26(-1.53%)
Oct 14, 2014 81.73 83.36 81.73 82.57 1,488,673 +1.22(+1.50%)
Oct 13, 2014 83.56 84.18 81.28 81.35 914,002 -2.23(-2.67%)
Oct 10, 2014 84.28 84.68 83.23 83.58 1,178,123 -0.59(-0.70%)
Oct 09, 2014 86.26 86.33 84.02 84.17 1,380,951 -2.19(-2.54%)
Oct 08, 2014 85.17 86.50 83.74 86.36 1,946,307 +1.14(+1.34%)
Oct 07, 2014 87.55 87.58 85.19 85.22 1,559,281 -3.01(-3.41%)
Oct 06, 2014 88.44 88.88 88.16 88.23 1,120,445 +0.23(+0.26%)
Oct 03, 2014 87.57 88.11 87.01 88.00 966,613 +0.74(+0.85%)
Oct 02, 2014 87.55 87.89 86.55 87.26 686,837 -0.24(-0.27%)
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.