December 15th, 2015

Stanley Black & Decker (NY: SWK )

176.56 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 67.98 68.33 67.44 67.60 944,014 -0.73(-1.07%)
Dec 29, 2011 66.52 68.43 66.52 68.33 1,508,250 +1.99(+3.00%)
Dec 28, 2011 68.13 68.16 66.26 66.34 1,309,188 -1.68(-2.47%)
Dec 27, 2011 68.34 69.00 68.01 68.02 955,943 -0.48(-0.70%)
Dec 23, 2011 68.06 68.58 67.68 68.50 913,718 +0.96(+1.42%)
Dec 21, 2011 66.09 67.61 65.05 67.54 1,829,085 +1.18(+1.78%)
Dec 20, 2011 63.91 66.36 63.68 66.36 1,560,263 +3.85(+6.16%)
Dec 19, 2011 63.54 64.00 62.25 62.51 972,313 -0.59(-0.94%)
Dec 16, 2011 63.45 64.38 62.79 63.10 2,158,680 +0.11(+0.17%)
Dec 15, 2011 63.66 64.07 62.56 62.99 1,497,964 -0.01(-0.02%)
Dec 14, 2011 64.65 64.86 62.96 63.00 2,053,398 -1.97(-3.03%)
Dec 13, 2011 65.69 65.83 64.57 64.97 2,978,376 +0.13(+0.20%)
Dec 12, 2011 64.25 64.97 63.62 64.84 1,827,260 +0.03(+0.05%)
Dec 09, 2011 64.19 65.08 63.23 64.81 1,450,606 +0.83(+1.30%)
Dec 08, 2011 65.62 65.79 63.78 63.98 1,071,630 -2.10(-3.18%)
Dec 07, 2011 66.08 66.79 65.56 66.08 1,437,185 -0.69(-1.03%)
Dec 06, 2011 66.82 67.30 66.00 66.77 991,001 +0.07(+0.10%)
Dec 05, 2011 66.25 67.52 65.62 66.70 1,235,770 +1.67(+2.57%)
Dec 02, 2011 66.02 66.33 64.80 65.03 936,471 -0.22(-0.34%)
Dec 01, 2011 65.11 66.28 64.85 65.25 839,366 -0.18(-0.28%)
Nov 30, 2011 65.13 65.53 64.29 65.43 1,996,703 +2.39(+3.79%)
Nov 29, 2011 63.47 64.30 62.59 63.04 1,185,695 +0.01(+0.02%)
Nov 28, 2011 62.25 63.13 61.83 63.03 1,163,364 +2.80(+4.65%)
Nov 25, 2011 60.00 61.09 60.00 60.23 369,265 -0.02(-0.03%)
Nov 23, 2011 62.10 62.16 60.22 60.25 1,008,131 -2.63(-4.18%)
Nov 22, 2011 62.08 63.37 61.57 62.88 1,746,288 +0.75(+1.21%)
Nov 21, 2011 62.43 62.80 60.91 62.13 2,391,090 -1.53(-2.40%)
Nov 18, 2011 65.09 65.18 63.26 63.66 1,794,695 -0.86(-1.33%)
Nov 17, 2011 65.39 66.25 63.88 64.52 2,635,999 -0.84(-1.29%)
Nov 16, 2011 67.22 68.02 65.27 65.36 1,691,701 -2.48(-3.66%)
Nov 15, 2011 67.14 68.25 66.26 67.84 1,287,133 +0.45(+0.67%)
Nov 14, 2011 67.46 68.04 66.96 67.39 765,769 -0.70(-1.03%)
Nov 11, 2011 66.21 68.32 66.21 68.09 1,110,674 +2.65(+4.05%)
Nov 10, 2011 65.47 65.76 64.70 65.44 1,648,456 +0.99(+1.54%)
Nov 09, 2011 65.73 66.04 64.21 64.45 1,716,185 -3.21(-4.74%)
Nov 08, 2011 66.98 67.79 65.69 67.66 1,316,108 +1.07(+1.61%)
Nov 07, 2011 66.55 66.72 64.99 66.59 1,363,989 -0.18(-0.27%)
Nov 04, 2011 65.82 67.20 65.37 66.77 1,375,809 +0.46(+0.69%)
Nov 03, 2011 64.73 66.48 64.31 66.31 1,725,624 +2.22(+3.46%)
Nov 02, 2011 63.80 64.34 62.82 64.09 1,607,906 +2.15(+3.47%)
Nov 01, 2011 61.90 63.16 61.10 61.94 1,879,813 -1.91(-2.99%)
Oct 31, 2011 65.60 65.65 63.83 63.85 1,905,260 -2.84(-4.26%)
Oct 28, 2011 65.37 66.83 65.23 66.69 1,569,342 +0.94(+1.43%)
Oct 27, 2011 64.76 66.83 64.51 65.75 2,487,855 +2.70(+4.28%)
Oct 26, 2011 61.82 63.56 60.98 63.05 2,022,037 +2.07(+3.39%)
Oct 25, 2011 62.18 62.52 60.76 60.98 1,439,241 -1.86(-2.96%)
Oct 24, 2011 62.24 63.35 62.07 62.84 1,775,217 +0.58(+0.93%)
Oct 21, 2011 61.41 63.38 61.17 62.26 2,426,088 +1.85(+3.06%)
Oct 20, 2011 59.72 60.70 58.85 60.41 1,803,298 +0.61(+1.02%)
Oct 19, 2011 60.75 61.43 59.46 59.80 2,233,618 -1.19(-1.95%)
Oct 18, 2011 57.28 61.98 56.29 60.99 3,800,801 +4.80(+8.54%)
Oct 17, 2011 57.83 58.35 55.88 56.19 1,642,562 -1.87(-3.22%)
Oct 14, 2011 58.06 58.32 56.83 58.06 1,305,883 +1.07(+1.88%)
Oct 13, 2011 57.61 57.87 55.91 56.99 962,737 -0.96(-1.66%)
Oct 12, 2011 56.62 58.48 56.23 57.95 1,480,040 +1.99(+3.56%)
Oct 11, 2011 55.68 56.40 55.36 55.96 905,969 -0.08(-0.14%)
Oct 10, 2011 54.89 56.07 54.83 56.04 984,584 +2.51(+4.69%)
Oct 07, 2011 55.49 55.60 53.21 53.53 1,775,595 -1.70(-3.08%)
Oct 06, 2011 53.99 55.28 53.99 55.23 1,413,288 +1.51(+2.81%)
Oct 05, 2011 52.27 54.09 52.05 53.72 2,409,492 +1.48(+2.83%)
Oct 04, 2011 47.61 52.26 47.07 52.24 2,686,884 +3.99(+8.27%)
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.