December 15th, 2015

Stanley Black & Decker (NY: SWK )

176.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:42 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 186.63 187.53 182.82 184.31 1,109,709 -3.40(-1.81%)
Nov 27, 2020 187.10 188.93 186.77 187.71 293,800 +1.31(+0.70%)
Nov 25, 2020 189.62 190.06 186.07 186.40 1,185,300 -4.34(-2.28%)
Nov 24, 2020 192.50 195.00 190.09 190.74 1,150,387 -0.20(-0.10%)
Nov 23, 2020 187.11 191.50 187.00 190.94 879,560 +4.98(+2.68%)
Nov 20, 2020 186.37 187.27 185.00 185.96 861,700 -0.55(-0.29%)
Nov 19, 2020 183.74 186.68 182.82 186.51 694,860 +2.24(+1.22%)
Nov 18, 2020 185.58 186.79 184.20 184.27 788,397 -0.26(-0.14%)
Nov 17, 2020 184.84 185.60 180.81 184.53 818,557 -1.51(-0.81%)
Nov 16, 2020 184.44 186.10 182.65 186.04 737,283 +4.64(+2.56%)
Nov 13, 2020 178.82 182.17 178.82 181.40 626,800 +3.68(+2.07%)
Nov 12, 2020 180.21 181.47 175.95 177.72 672,484 -3.17(-1.75%)
Nov 11, 2020 179.59 181.33 175.85 180.89 1,343,859 +2.10(+1.17%)
Nov 10, 2020 177.27 180.61 175.98 178.79 1,008,642 +1.38(+0.78%)
Nov 09, 2020 189.10 190.62 176.97 177.41 1,719,061 -1.44(-0.81%)
Nov 06, 2020 177.76 179.90 175.80 178.85 787,900 +1.02(+0.57%)
Nov 05, 2020 178.00 180.80 177.51 177.83 781,388 +2.23(+1.27%)
Nov 04, 2020 172.86 177.59 169.00 175.60 1,356,531 +1.97(+1.13%)
Nov 03, 2020 171.75 174.81 171.37 173.63 954,644 +4.92(+2.92%)
Nov 02, 2020 169.67 171.67 166.72 168.71 1,158,010 +2.51(+1.51%)
Oct 30, 2020 164.68 166.84 162.30 166.20 1,476,400 +0.86(+0.52%)
Oct 29, 2020 162.50 166.49 161.80 165.34 1,408,756 +2.79(+1.72%)
Oct 28, 2020 163.26 166.99 162.46 162.55 1,447,688 -3.76(-2.26%)
Oct 27, 2020 166.50 171.56 164.01 166.31 2,731,256 -6.55(-3.79%)
Oct 26, 2020 175.39 175.39 171.47 172.86 1,078,332 -5.15(-2.89%)
Oct 23, 2020 179.80 180.94 176.19 178.01 593,700 +0.00(+0.00%)
Oct 22, 2020 176.31 178.29 175.54 178.01 1,159,666 +3.62(+2.08%)
Oct 21, 2020 175.21 177.66 174.34 174.39 754,028 -1.31(-0.75%)
Oct 20, 2020 175.58 178.02 174.01 175.70 848,785 +2.11(+1.22%)
Oct 19, 2020 176.72 176.72 172.64 173.59 756,788 -2.79(-1.58%)
Oct 16, 2020 177.55 178.85 176.27 176.38 952,300 -0.27(-0.15%)
Oct 15, 2020 175.31 177.05 173.84 176.65 1,032,128 -0.87(-0.49%)
Oct 14, 2020 178.19 180.26 177.00 177.52 654,867 -0.42(-0.24%)
Oct 13, 2020 176.64 179.12 174.71 177.94 1,211,936 -0.03(-0.02%)
Oct 12, 2020 176.56 179.50 176.56 177.97 910,894 +1.31(+0.74%)
Oct 09, 2020 175.00 179.43 174.45 176.66 1,682,000 +3.07(+1.77%)
Oct 08, 2020 173.00 174.52 171.93 173.59 757,862 +1.59(+0.92%)
Oct 07, 2020 169.68 172.32 169.21 172.00 852,134 +5.14(+3.08%)
Oct 06, 2020 169.80 170.74 166.74 166.86 1,075,056 -2.45(-1.45%)
Oct 05, 2020 166.99 169.77 164.67 169.31 734,836 +4.50(+2.73%)
Oct 02, 2020 160.03 167.46 158.92 164.81 726,300 +2.18(+1.34%)
Oct 01, 2020 163.58 165.42 161.20 162.63 793,118 +0.43(+0.27%)
Sep 30, 2020 162.23 165.08 161.02 162.20 884,736 +0.72(+0.45%)
Sep 29, 2020 164.20 164.52 160.94 161.48 924,889 -2.59(-1.58%)
Sep 28, 2020 162.53 165.42 161.79 164.07 1,142,311 +4.14(+2.59%)
Sep 25, 2020 156.12 161.26 155.95 159.93 715,400 +2.71(+1.72%)
Sep 24, 2020 156.37 159.77 155.00 157.22 798,893 +0.50(+0.32%)
Sep 23, 2020 157.94 160.12 156.40 156.72 985,689 -0.74(-0.47%)
Sep 22, 2020 154.84 157.55 153.91 157.46 715,820 +3.03(+1.96%)
Sep 21, 2020 156.08 156.86 152.19 154.43 1,273,142 -5.90(-3.68%)
Sep 18, 2020 163.70 164.86 159.81 160.33 2,264,800 -3.92(-2.39%)
Sep 17, 2020 162.73 167.08 160.89 164.25 1,014,942 -1.11(-0.67%)
Sep 16, 2020 163.67 167.35 162.72 165.36 834,493 +2.52(+1.55%)
Sep 15, 2020 163.13 164.75 162.08 162.84 700,918 +0.49(+0.30%)
Sep 14, 2020 161.61 163.71 161.11 162.35 836,648 +3.34(+2.10%)
Sep 11, 2020 157.37 160.43 156.81 159.01 648,200 +1.77(+1.13%)
Sep 10, 2020 158.19 161.01 156.65 157.24 826,117 -0.36(-0.23%)
Sep 09, 2020 156.60 159.66 156.60 157.60 964,025 +2.00(+1.29%)
Sep 08, 2020 158.36 159.14 154.98 155.60 972,926 -4.53(-2.83%)
Sep 04, 2020 162.93 163.64 157.91 160.13 653,600 -0.40(-0.25%)
Sep 03, 2020 166.57 166.74 159.00 160.53 929,009 -5.72(-3.44%)
Sep 02, 2020 165.59 168.25 165.02 166.25 1,123,823 +0.91(+0.55%)
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.