December 15th, 2015

Stanley Black & Decker (NY: SWK )

174.01 USD -1.20 (-0.68%)
Streaming Delayed Price Updated: 11:17 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 167.16 168.02 165.82 168.02 1,026,024 +2.28(+1.38%)
Dec 31, 2019 165.34 166.54 164.79 165.74 798,600 +0.07(+0.04%)
Dec 30, 2019 166.40 166.40 165.03 165.67 604,615 -0.23(-0.14%)
Dec 27, 2019 165.66 166.40 164.87 165.90 432,200 +0.24(+0.14%)
Dec 26, 2019 165.53 165.88 164.38 165.66 757,184 +0.57(+0.35%)
Dec 24, 2019 166.72 166.86 164.98 165.09 165,900 -1.59(-0.95%)
Dec 23, 2019 166.16 167.13 165.85 166.68 534,214 +1.04(+0.63%)
Dec 20, 2019 165.44 167.41 164.65 165.64 1,571,900 -0.23(-0.14%)
Dec 19, 2019 165.35 166.21 163.71 165.87 966,144 +0.76(+0.46%)
Dec 18, 2019 165.42 165.87 162.58 165.11 1,218,714 +0.10(+0.06%)
Dec 17, 2019 164.48 165.67 163.90 165.01 805,966 +0.96(+0.59%)
Dec 16, 2019 166.09 166.37 163.88 164.05 1,139,515 -0.49(-0.30%)
Dec 13, 2019 166.50 169.54 163.75 164.54 2,057,900 -3.22(-1.92%)
Dec 12, 2019 160.00 168.41 158.28 167.76 2,870,031 +8.17(+5.12%)
Dec 11, 2019 158.14 159.99 157.61 159.59 1,149,418 +2.33(+1.48%)
Dec 10, 2019 158.57 158.58 156.14 157.26 782,594 -1.33(-0.84%)
Dec 09, 2019 156.63 159.16 156.63 158.59 492,588 -0.28(-0.18%)
Dec 06, 2019 158.23 159.50 158.21 158.87 1,018,600 +1.48(+0.94%)
Dec 05, 2019 154.08 157.50 153.49 157.39 1,215,587 +4.11(+2.68%)
Dec 04, 2019 153.56 155.46 153.22 153.28 871,529 +1.48(+0.97%)
Dec 03, 2019 150.93 152.17 149.22 151.80 1,245,946 -1.48(-0.97%)
Dec 02, 2019 157.75 157.78 153.15 153.28 1,297,086 -4.46(-2.83%)
Nov 29, 2019 158.21 158.23 157.17 157.74 577,200 -1.06(-0.67%)
Nov 27, 2019 158.46 159.16 157.26 158.80 1,256,500 -0.04(-0.02%)
Nov 26, 2019 159.98 159.98 158.05 158.84 1,775,112 -0.45(-0.29%)
Nov 25, 2019 158.04 159.64 157.64 159.29 1,167,088 +2.01(+1.28%)
Nov 22, 2019 155.67 157.34 154.64 157.28 1,067,800 +2.19(+1.41%)
Nov 21, 2019 153.82 155.51 153.65 155.09 768,646 +1.42(+0.92%)
Nov 20, 2019 155.63 156.07 152.49 153.67 998,830 -2.76(-1.76%)
Nov 19, 2019 156.86 156.97 154.85 156.43 658,502 +0.32(+0.20%)
Nov 18, 2019 156.68 157.20 155.58 156.11 530,884 -1.52(-0.96%)
Nov 15, 2019 157.62 157.83 156.50 157.63 1,011,400 +1.52(+0.97%)
Nov 14, 2019 157.66 157.76 155.26 156.11 887,259 +0.73(+0.47%)
Nov 13, 2019 155.93 157.29 154.61 155.38 787,791 -2.24(-1.42%)
Nov 12, 2019 157.75 159.14 157.21 157.62 825,012 -0.32(-0.20%)
Nov 11, 2019 156.00 158.01 155.97 157.94 714,531 +0.10(+0.06%)
Nov 08, 2019 159.42 159.45 157.37 157.84 1,749,100 -1.61(-1.01%)
Nov 07, 2019 159.65 162.15 157.66 159.45 1,988,419 +0.21(+0.13%)
Nov 06, 2019 160.00 160.00 157.23 159.24 722,598 -0.76(-0.47%)
Nov 05, 2019 158.80 160.71 158.34 160.00 1,510,141 +1.72(+1.09%)
Nov 04, 2019 156.74 158.33 155.51 158.28 825,084 +2.39(+1.53%)
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.