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 30, 2016 114.69 114.69 114.69 0 -0.55(-0.48%)
Dec 29, 2016 115.12 116.58 114.83 115.24 546,815 +0.15(+0.13%)
Dec 28, 2016 116.74 117.27 114.89 115.09 571,675 -1.40(-1.20%)
Dec 27, 2016 116.94 116.94 115.95 116.49 450,345 -0.20(-0.17%)
Dec 23, 2016 116.69 116.69 116.69 0 +0.88(+0.76%)
Dec 22, 2016 116.86 117.18 115.62 115.81 811,427 -0.97(-0.83%)
Dec 21, 2016 117.39 117.57 116.17 116.78 901,940 -0.43(-0.37%)
Dec 20, 2016 117.77 117.98 117.03 117.21 725,663 -0.23(-0.20%)
Dec 19, 2016 116.91 118.15 116.87 117.44 930,801 +0.67(+0.57%)
Dec 16, 2016 117.98 118.94 116.74 116.77 1,722,328 -1.39(-1.18%)
Dec 15, 2016 118.04 120.03 117.48 118.16 1,539,413 -0.04(-0.03%)
Dec 14, 2016 119.11 120.73 117.95 118.20 1,100,117 -0.90(-0.76%)
Dec 13, 2016 120.18 120.89 117.87 119.10 1,152,978 -1.03(-0.86%)
Dec 12, 2016 120.34 120.71 119.72 120.13 757,802 -0.37(-0.31%)
Dec 09, 2016 120.79 121.18 119.76 120.50 609,041 -0.45(-0.37%)
Dec 08, 2016 120.45 121.62 119.89 120.95 693,256 +0.37(+0.31%)
Dec 07, 2016 118.18 120.59 118.18 120.58 709,497 +1.94(+1.64%)
Dec 06, 2016 118.95 119.27 118.01 118.64 995,778 -0.51(-0.43%)
Dec 05, 2016 119.25 119.82 118.58 119.15 799,897 +0.92(+0.78%)
Dec 02, 2016 118.91 119.20 118.12 118.23 888,643 -0.59(-0.50%)
Dec 01, 2016 119.09 119.91 118.54 118.82 826,933 +0.19(+0.16%)
Nov 30, 2016 119.94 120.78 118.45 118.63 857,081 -1.30(-1.08%)
Nov 29, 2016 119.40 120.86 119.25 119.93 632,602 +0.29(+0.24%)
Nov 28, 2016 121.32 121.58 119.53 119.64 1,122,965 -1.96(-1.61%)
Nov 25, 2016 120.61 121.60 120.50 121.60 380,631 +1.20(+1.00%)
Nov 23, 2016 120.40 120.40 120.40 0 -0.58(-0.48%)
Nov 22, 2016 121.41 121.51 120.34 120.98 1,075,409 -0.15(-0.12%)
Nov 21, 2016 122.19 122.50 120.71 121.13 798,656 -0.43(-0.35%)
Nov 18, 2016 121.99 123.13 121.36 121.56 548,935 -0.46(-0.38%)
Nov 17, 2016 123.23 123.54 121.90 122.02 706,892 -1.01(-0.82%)
Nov 16, 2016 123.32 123.32 121.78 123.03 892,765 +0.34(+0.28%)
Nov 15, 2016 121.78 122.71 120.70 122.69 990,956 +0.80(+0.66%)
Nov 14, 2016 126.07 126.72 121.54 121.89 2,509,259 -3.89(-3.09%)
Nov 11, 2016 124.71 126.32 124.32 125.78 1,807,316 +0.71(+0.57%)
Nov 10, 2016 120.64 125.18 120.64 125.07 1,805,906 +5.17(+4.31%)
Nov 09, 2016 116.83 120.65 116.00 119.90 1,221,293 +1.96(+1.66%)
Nov 08, 2016 117.08 118.49 116.58 117.94 1,250,287 +0.67(+0.57%)
Nov 07, 2016 116.52 117.31 115.65 117.27 1,665,847 +2.69(+2.35%)
Nov 04, 2016 114.20 115.47 114.10 114.58 1,344,282 +0.51(+0.45%)
Nov 03, 2016 114.03 114.34 113.38 114.07 1,244,870 +0.58(+0.51%)
Nov 02, 2016 113.79 114.56 112.91 113.49 1,377,710 -0.11(-0.10%)
Nov 01, 2016 113.77 113.77 112.86 113.60 1,758,588 -0.24(-0.21%)
Oct 31, 2016 114.35 114.74 113.38 113.84 1,394,802 -0.55(-0.48%)
Oct 28, 2016 114.59 115.35 113.65 114.39 2,106,808 -0.64(-0.56%)
Oct 27, 2016 120.28 120.28 111.89 115.03 2,488,600 -1.74(-1.49%)
Oct 26, 2016 116.80 117.33 115.50 116.77 2,010,648 -0.25(-0.21%)
Oct 25, 2016 119.05 119.48 116.58 117.02 1,552,114 -2.50(-2.09%)
Oct 24, 2016 120.43 120.88 119.08 119.52 877,131 -0.19(-0.16%)
Oct 21, 2016 119.26 119.91 119.13 119.71 664,818 -0.52(-0.43%)
Oct 20, 2016 119.12 120.72 118.74 120.23 1,162,483 +0.62(+0.52%)
Oct 19, 2016 120.45 120.71 119.54 119.61 752,968 -0.39(-0.32%)
Oct 18, 2016 121.26 121.49 119.89 120.00 879,448 -0.23(-0.19%)
Oct 17, 2016 121.25 121.25 120.06 120.23 517,023 -1.00(-0.82%)
Oct 14, 2016 121.56 122.15 121.03 121.23 757,867 +0.40(+0.33%)
Oct 13, 2016 119.88 121.53 119.15 120.83 1,018,233 -0.22(-0.18%)
Oct 12, 2016 122.68 122.68 119.25 121.05 2,668,816 +3.39(+2.88%)
Oct 11, 2016 120.81 120.81 116.95 117.66 1,867,227 -4.02(-3.30%)
Oct 10, 2016 122.68 122.98 121.27 121.68 761,420 -0.59(-0.48%)
Oct 07, 2016 123.87 124.16 122.26 122.27 881,399 -1.89(-1.52%)
Oct 06, 2016 124.43 124.86 123.61 124.16 822,039 -0.33(-0.27%)
Oct 05, 2016 123.64 124.82 123.03 124.49 843,575 +1.32(+1.07%)
Oct 04, 2016 122.71 123.42 122.20 123.17 1,129,487 +0.41(+0.33%)
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.