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 (%)
Mar 31, 2020 99.12 102.57 98.19 100.00 2,102,296 -0.38(-0.38%)
Mar 30, 2020 95.11 101.32 94.05 100.38 1,314,006 +3.72(+3.85%)
Mar 27, 2020 101.83 103.15 95.03 96.66 1,813,900 -10.58(-9.87%)
Mar 26, 2020 100.32 108.22 98.55 107.24 2,197,580 +8.98(+9.14%)
Mar 25, 2020 90.91 105.43 90.71 98.26 4,179,563 +7.99(+8.85%)
Mar 24, 2020 76.77 92.15 76.07 90.27 2,362,807 +18.24(+25.32%)
Mar 23, 2020 78.56 79.46 70.00 72.03 3,138,495 -7.42(-9.34%)
Mar 20, 2020 85.12 89.57 78.84 79.45 3,207,500 -4.32(-5.16%)
Mar 19, 2020 76.96 85.72 70.00 83.77 2,124,829 +5.44(+6.94%)
Mar 18, 2020 84.09 87.74 72.39 78.33 4,386,206 -12.58(-13.84%)
Mar 17, 2020 88.02 91.22 78.61 90.91 3,685,063 +4.27(+4.93%)
Mar 16, 2020 99.53 99.72 82.90 86.64 3,171,754 -22.45(-20.58%)
Mar 13, 2020 110.67 111.51 99.62 109.09 2,419,400 +4.35(+4.15%)
Mar 12, 2020 109.27 116.08 104.66 104.74 2,776,071 -17.44(-14.27%)
Mar 11, 2020 127.12 127.12 121.39 122.18 1,834,054 -8.41(-6.44%)
Mar 10, 2020 124.21 131.02 123.28 130.59 3,157,851 +10.57(+8.81%)
Mar 09, 2020 119.67 122.83 118.07 120.02 2,595,053 -8.19(-6.39%)
Mar 06, 2020 124.21 129.88 122.82 128.21 2,488,000 +0.58(+0.45%)
Mar 05, 2020 134.64 135.78 126.63 127.63 2,467,114 -10.08(-7.32%)
Mar 04, 2020 136.49 138.03 133.70 137.71 2,336,564 +3.36(+2.50%)
Mar 03, 2020 141.45 144.59 132.63 134.35 2,264,641 -8.07(-5.67%)
Mar 02, 2020 143.87 143.93 137.09 142.42 2,474,601 -1.28(-0.89%)
Feb 28, 2020 131.34 147.09 131.05 143.70 3,722,900 +7.57(+5.56%)
Feb 27, 2020 138.74 142.59 136.13 136.13 1,998,347 -6.08(-4.28%)
Feb 26, 2020 145.23 148.14 141.93 142.21 2,453,620 -1.48(-1.03%)
Feb 25, 2020 152.00 152.21 142.26 143.69 2,734,831 -7.39(-4.89%)
Feb 24, 2020 153.11 153.49 150.02 151.08 1,470,349 -7.02(-4.44%)
Feb 21, 2020 160.73 161.44 157.91 158.10 1,571,700 -3.95(-2.44%)
Feb 20, 2020 161.92 163.82 160.76 162.05 1,091,916 +0.26(+0.16%)
Feb 19, 2020 165.50 166.46 160.41 161.79 1,487,924 -3.14(-1.90%)
Feb 18, 2020 166.31 166.35 163.53 164.93 859,719 -2.04(-1.22%)
Feb 14, 2020 167.89 168.64 165.99 166.97 545,700 -0.91(-0.54%)
Feb 13, 2020 167.13 168.42 167.11 167.88 870,513 -0.49(-0.29%)
Feb 12, 2020 166.95 169.04 166.95 168.37 604,422 +2.84(+1.72%)
Feb 11, 2020 165.11 166.30 164.12 165.53 1,003,582 +1.04(+0.63%)
Feb 10, 2020 162.53 165.16 162.16 164.49 575,005 +1.44(+0.88%)
Feb 07, 2020 164.66 165.11 162.64 163.05 743,800 -3.07(-1.85%)
Feb 06, 2020 169.05 169.14 165.61 166.12 660,330 -1.75(-1.04%)
Feb 05, 2020 168.22 168.93 166.86 167.87 829,109 +2.07(+1.25%)
Feb 04, 2020 163.24 167.10 163.23 165.80 1,073,299 +4.93(+3.06%)
Feb 03, 2020 160.60 163.65 159.71 160.87 1,172,990 +1.54(+0.97%)
Jan 31, 2020 163.95 165.04 158.84 159.33 1,855,300 -5.83(-3.53%)
Jan 30, 2020 161.99 165.25 160.22 165.16 1,391,905 +2.41(+1.48%)
Jan 29, 2020 159.19 164.39 158.34 162.75 2,393,396 -3.60(-2.16%)
Jan 28, 2020 163.67 166.73 162.58 166.35 1,204,824 +4.01(+2.47%)
Jan 27, 2020 162.42 164.03 160.66 162.34 978,297 -4.14(-2.49%)
Jan 24, 2020 168.71 169.31 165.18 166.48 1,008,700 -2.00(-1.19%)
Jan 23, 2020 166.68 168.85 165.15 168.48 1,188,317 +0.60(+0.36%)
Jan 22, 2020 170.05 170.65 167.66 167.88 1,215,758 -1.91(-1.12%)
Jan 21, 2020 171.55 171.85 169.68 169.79 1,458,116 -2.74(-1.59%)
Jan 17, 2020 170.70 173.67 170.07 172.53 1,299,700 +2.03(+1.19%)
Jan 16, 2020 167.76 170.84 167.11 170.50 1,806,839 +3.42(+2.05%)
Jan 15, 2020 166.10 167.43 165.11 167.08 1,250,134 +0.42(+0.25%)
Jan 14, 2020 165.21 167.69 164.99 166.66 1,199,125 +1.36(+0.82%)
Jan 13, 2020 166.57 167.04 165.20 165.30 930,608 -0.70(-0.42%)
Jan 10, 2020 165.77 167.25 165.12 166.00 1,510,300 +0.74(+0.45%)
Jan 09, 2020 166.58 166.79 164.72 165.26 1,666,211 -0.72(-0.43%)
Jan 08, 2020 165.55 167.05 164.98 165.98 2,367,842 +0.79(+0.48%)
Jan 07, 2020 166.61 167.00 165.09 165.19 1,153,217 -1.33(-0.80%)
Jan 06, 2020 165.34 166.53 164.70 166.52 959,184 -0.60(-0.36%)
Jan 03, 2020 164.83 167.54 164.83 167.12 936,900 -0.90(-0.54%)
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.