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 29, 2017 169.69 169.69 169.69 0 -0.34(-0.20%)
Dec 28, 2017 169.53 170.07 168.49 170.03 534,700 +1.35(+0.80%)
Dec 27, 2017 168.05 169.20 168.00 168.68 362,131 +0.87(+0.52%)
Dec 26, 2017 168.01 168.40 167.36 167.81 523,728 +0.35(+0.21%)
Dec 22, 2017 169.41 169.68 167.22 167.46 501,119 -1.60(-0.95%)
Dec 21, 2017 169.49 169.49 168.23 169.06 469,028 +0.05(+0.03%)
Dec 20, 2017 169.44 169.58 168.65 169.01 862,615 +0.36(+0.21%)
Dec 19, 2017 167.80 169.05 166.98 168.65 1,002,350 +1.04(+0.62%)
Dec 18, 2017 166.75 168.08 165.61 167.61 1,125,215 +1.90(+1.15%)
Dec 15, 2017 165.97 167.01 165.52 165.71 1,267,206 +0.77(+0.47%)
Dec 14, 2017 166.50 166.88 164.89 164.94 661,257 -1.11(-0.67%)
Dec 13, 2017 165.95 167.25 165.73 166.05 986,773 +0.10(+0.06%)
Dec 12, 2017 165.95 168.01 165.81 165.95 842,587 -0.95(-0.57%)
Dec 11, 2017 167.82 167.95 166.78 166.90 837,351 -0.76(-0.45%)
Dec 08, 2017 169.27 169.27 166.58 167.66 1,094,782 -0.70(-0.42%)
Dec 07, 2017 168.24 169.66 167.90 168.36 931,633 -0.11(-0.07%)
Dec 06, 2017 168.69 169.01 167.49 168.47 584,253 +0.13(+0.08%)
Dec 05, 2017 169.59 170.49 168.22 168.34 1,152,133 -1.47(-0.87%)
Dec 04, 2017 169.80 170.90 169.20 169.81 1,296,763 +1.08(+0.64%)
Dec 01, 2017 169.44 170.33 166.52 168.73 879,448 -0.90(-0.53%)
Nov 30, 2017 167.54 169.86 167.01 169.63 1,187,002 +2.02(+1.21%)
Nov 29, 2017 169.18 169.19 166.83 167.61 1,046,247 -1.49(-0.88%)
Nov 28, 2017 166.00 169.18 165.86 169.10 847,515 +3.21(+1.94%)
Nov 27, 2017 166.28 166.70 165.68 165.89 613,854 -0.10(-0.06%)
Nov 24, 2017 166.48 166.71 165.58 165.99 228,275 +0.00(+0.00%)
Nov 22, 2017 166.19 166.95 165.54 165.99 660,027 +0.00(+0.00%)
Nov 21, 2017 165.30 166.29 164.78 165.99 664,784 +1.48(+0.90%)
Nov 20, 2017 163.76 164.65 163.37 164.51 650,753 +1.24(+0.76%)
Nov 17, 2017 162.98 164.35 162.18 163.27 825,826 +0.28(+0.17%)
Nov 16, 2017 163.49 164.45 162.88 162.99 939,922 -0.45(-0.28%)
Nov 15, 2017 163.08 163.87 161.94 163.44 643,607 -0.67(-0.41%)
Nov 14, 2017 163.58 164.67 163.30 164.11 921,514 +0.14(+0.09%)
Nov 13, 2017 162.07 164.07 161.76 163.97 609,781 +1.00(+0.61%)
Nov 10, 2017 161.77 164.33 161.77 162.97 632,125 +0.12(+0.07%)
Nov 09, 2017 164.19 164.57 161.83 162.85 742,545 -2.87(-1.73%)
Nov 08, 2017 164.23 166.38 164.04 165.72 1,062,296 +0.52(+0.31%)
Nov 07, 2017 165.19 168.25 164.29 165.20 1,606,605 +1.64(+1.00%)
Nov 06, 2017 162.96 163.99 162.85 163.56 1,504,529 +0.43(+0.26%)
Nov 03, 2017 162.26 163.38 161.67 163.13 866,184 +1.32(+0.82%)
Nov 02, 2017 161.66 162.56 160.45 161.81 930,483 +0.77(+0.48%)
Nov 01, 2017 162.08 162.54 160.62 161.04 959,395 -0.51(-0.32%)
Oct 31, 2017 162.52 163.26 161.36 161.55 1,263,398 -0.08(-0.05%)
Oct 30, 2017 164.39 164.59 161.48 161.63 961,087 -3.08(-1.87%)
Oct 27, 2017 164.98 165.06 163.29 164.71 619,360 +0.01(+0.01%)
Oct 26, 2017 165.61 164.32 164.70 949,610 +1.17(+0.72%)
Oct 25, 2017 165.00 165.11 162.05 163.53 1,126,263 -2.21(-1.33%)
Oct 24, 2017 165.00 166.70 163.03 165.74 2,325,778 +7.55(+4.77%)
Oct 23, 2017 160.19 160.19 158.03 158.19 1,155,355 -1.93(-1.21%)
Oct 20, 2017 158.07 160.15 157.24 160.12 1,071,286 +2.96(+1.88%)
Oct 19, 2017 156.87 157.80 156.08 157.16 761,585 +0.31(+0.20%)
Oct 18, 2017 157.84 158.26 156.78 156.85 813,310 +0.21(+0.13%)
Oct 17, 2017 158.59 158.61 156.55 156.64 655,331 -2.01(-1.27%)
Oct 16, 2017 158.98 159.41 158.40 158.65 648,921 -0.06(-0.04%)
Oct 13, 2017 159.21 159.79 158.56 158.71 1,286,508 +0.43(+0.27%)
Oct 12, 2017 156.63 158.37 156.51 158.28 680,129 +1.79(+1.14%)
Oct 11, 2017 156.04 156.86 155.12 156.49 656,158 +0.67(+0.43%)
Oct 10, 2017 156.86 156.86 155.11 155.82 497,993 -0.85(-0.54%)
Oct 09, 2017 156.13 157.05 155.51 156.67 604,473 +1.18(+0.76%)
Oct 06, 2017 155.49 156.33 154.59 155.49 1,039,740 -0.64(-0.41%)
Oct 05, 2017 157.03 157.68 155.18 156.13 1,142,885 -0.58(-0.37%)
Oct 04, 2017 155.41 157.25 155.21 156.71 940,334 +1.28(+0.82%)
Oct 03, 2017 154.67 155.58 153.96 155.43 939,408 +0.90(+0.58%)
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.