December 15th, 2015

Stanley Black & Decker (NY: SWK )

176.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 154.00 154.45 148.88 153.32 1,558,600 -1.14(-0.74%)
Jul 30, 2020 154.09 157.14 150.51 154.46 1,151,549 -1.62(-1.04%)
Jul 29, 2020 153.27 156.24 153.27 156.08 1,504,957 +3.37(+2.21%)
Jul 28, 2020 156.37 156.65 152.31 152.71 1,488,706 -4.90(-3.11%)
Jul 27, 2020 152.77 158.34 151.58 157.61 1,153,067 +4.70(+3.07%)
Jul 24, 2020 152.70 153.42 150.59 152.91 1,440,300 +0.55(+0.36%)
Jul 23, 2020 152.93 154.25 151.24 152.36 1,098,497 +0.05(+0.03%)
Jul 22, 2020 153.70 155.18 151.85 152.31 1,088,951 -1.48(-0.96%)
Jul 21, 2020 153.73 154.77 152.12 153.79 831,686 +1.58(+1.04%)
Jul 20, 2020 152.29 153.00 150.50 152.21 762,077 -1.15(-0.75%)
Jul 17, 2020 153.96 154.33 152.54 153.36 604,800 +0.54(+0.35%)
Jul 16, 2020 151.07 153.48 149.13 152.82 924,471 +1.31(+0.86%)
Jul 15, 2020 150.11 152.91 148.67 151.51 1,394,758 +5.08(+3.47%)
Jul 14, 2020 141.30 146.96 139.89 146.43 1,131,126 +4.39(+3.09%)
Jul 13, 2020 141.41 145.74 140.47 142.04 1,161,001 +2.12(+1.52%)
Jul 10, 2020 137.68 140.08 137.11 139.92 649,100 +2.88(+2.10%)
Jul 09, 2020 138.97 139.69 135.16 137.04 860,929 -2.24(-1.61%)
Jul 08, 2020 139.43 139.81 137.11 139.28 729,761 +0.39(+0.28%)
Jul 07, 2020 139.31 140.01 137.97 138.89 817,187 -2.20(-1.56%)
Jul 06, 2020 141.45 142.19 139.47 141.09 887,037 +2.95(+2.14%)
Jul 02, 2020 138.00 141.95 136.82 138.14 975,400 +2.53(+1.87%)
Jul 01, 2020 139.42 140.70 134.94 135.61 1,285,896 -3.77(-2.70%)
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%)
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.