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 (%)
Jun 30, 2020 135.44 140.24 135.26 139.38 1,394,749 +3.26(+2.39%)
Jun 29, 2020 137.93 138.40 135.12 136.12 1,158,542 -0.15(-0.11%)
Jun 26, 2020 134.85 136.71 133.26 136.27 1,820,200 +0.68(+0.50%)
Jun 25, 2020 129.99 136.01 129.56 135.59 1,617,461 +4.50(+3.43%)
Jun 24, 2020 133.81 134.36 129.88 131.09 1,127,938 -4.59(-3.38%)
Jun 23, 2020 137.22 137.75 135.55 135.68 947,003 +0.27(+0.20%)
Jun 22, 2020 133.02 135.80 131.83 135.41 1,047,775 +1.49(+1.11%)
Jun 19, 2020 140.00 140.37 133.92 133.92 2,361,600 -2.84(-2.08%)
Jun 18, 2020 134.09 138.31 133.01 136.76 1,518,908 +1.45(+1.07%)
Jun 17, 2020 138.72 139.29 134.76 135.31 1,076,345 -3.01(-2.18%)
Jun 16, 2020 142.38 143.97 135.43 138.32 1,658,508 +2.94(+2.17%)
Jun 15, 2020 125.33 135.85 124.74 135.38 2,018,465 +4.29(+3.27%)
Jun 12, 2020 134.73 136.13 126.16 131.09 2,604,700 +2.64(+2.06%)
Jun 11, 2020 129.54 133.86 127.55 128.45 1,828,963 -8.03(-5.88%)
Jun 10, 2020 140.87 140.91 136.43 136.48 1,625,582 -4.75(-3.36%)
Jun 09, 2020 144.71 145.99 141.02 141.23 2,327,902 -7.00(-4.72%)
Jun 08, 2020 147.54 151.80 147.10 148.23 1,997,234 +1.59(+1.08%)
Jun 05, 2020 150.64 154.42 145.77 146.64 2,250,500 +4.14(+2.91%)
Jun 04, 2020 136.91 142.64 136.22 142.50 1,373,055 +4.55(+3.30%)
Jun 03, 2020 133.83 141.75 133.83 137.95 1,732,729 +6.83(+5.21%)
Jun 02, 2020 126.95 131.12 126.06 131.12 1,301,511 +6.03(+4.82%)
Jun 01, 2020 125.03 126.78 123.57 125.09 1,086,611 -0.36(-0.29%)
May 29, 2020 125.24 127.39 121.80 125.45 1,852,700 -1.04(-0.82%)
May 28, 2020 133.78 134.02 126.20 126.49 1,272,253 -6.35(-4.78%)
May 27, 2020 133.68 136.81 131.36 132.84 2,673,416 +4.74(+3.70%)
May 26, 2020 127.89 129.45 125.97 128.10 1,829,707 +6.61(+5.44%)
May 22, 2020 123.99 124.36 120.87 121.49 1,536,600 -2.03(-1.64%)
May 21, 2020 126.62 128.04 122.99 123.52 1,234,092 -3.61(-2.84%)
May 20, 2020 123.68 127.99 123.68 127.13 2,032,201 +5.24(+4.30%)
May 19, 2020 125.00 125.08 119.54 121.89 2,203,404 +1.23(+1.02%)
May 18, 2020 113.18 121.36 112.94 120.66 1,888,951 +12.82(+11.89%)
May 15, 2020 103.22 109.77 102.80 107.84 1,827,700 +3.39(+3.25%)
May 14, 2020 100.06 104.75 97.64 104.45 2,349,906 +2.06(+2.01%)
May 13, 2020 107.97 108.00 101.18 102.39 1,994,617 -6.33(-5.82%)
May 12, 2020 111.41 113.24 108.72 108.72 2,583,484 -4.86(-4.28%)
May 11, 2020 115.66 116.50 112.03 113.58 1,487,252 -3.75(-3.20%)
May 08, 2020 112.00 117.50 111.83 117.33 3,055,600 +7.35(+6.68%)
May 07, 2020 107.33 110.48 107.33 109.98 2,742,875 +3.87(+3.65%)
May 06, 2020 107.23 107.95 104.86 106.11 1,625,161 -1.01(-0.94%)
May 05, 2020 105.53 108.64 104.83 107.12 2,229,071 +3.19(+3.07%)
May 04, 2020 104.85 106.49 101.50 103.93 2,294,473 -2.57(-2.41%)
May 01, 2020 107.77 110.73 106.15 106.50 2,648,800 -3.70(-3.36%)
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%)
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.