Indicators

Stanley Black & Decker (NY: SWK )

83.02 -3.16 (-3.67%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	111.57	113.48	108.50	111.75	2,079,772	-0.93(-0.82%)
May 28, 2020	119.17	119.39	112.42	112.68	1,428,184	-5.66(-4.78%)
May 27, 2020	119.08	121.87	117.02	118.34	3,001,078	+4.22(+3.70%)
May 26, 2020	113.93	115.32	112.22	114.11	2,053,961	+5.89(+5.44%)
May 22, 2020	110.45	110.78	107.67	108.23	1,724,930	-1.81(-1.64%)
May 21, 2020	112.80	114.06	109.56	110.03	1,385,346	-3.22(-2.84%)
May 20, 2020	110.18	114.02	110.18	113.25	2,281,274	+4.67(+4.30%)
May 19, 2020	111.35	111.42	106.49	108.58	2,473,460	+1.10(+1.02%)
May 18, 2020	100.82	108.11	100.61	107.49	2,120,467	+11.42(+11.89%)
May 15, 2020	91.95	97.79	91.58	96.07	2,051,708	+3.02(+3.25%)
May 14, 2020	89.14	93.31	86.98	93.05	2,637,918	+1.84(+2.01%)
May 13, 2020	96.18	96.21	90.13	91.21	2,239,083	-5.64(-5.82%)
May 12, 2020	99.25	100.88	96.85	96.85	2,900,124	-4.33(-4.28%)
May 11, 2020	103.03	103.78	99.80	101.18	1,669,534	-3.34(-3.20%)
May 08, 2020	99.77	104.67	99.62	104.52	3,430,104	+6.55(+6.68%)
May 07, 2020	95.61	98.42	95.61	97.97	3,079,050	+3.45(+3.65%)
May 06, 2020	95.52	96.16	93.41	94.52	1,824,346	-0.90(-0.94%)
May 05, 2020	94.01	96.78	93.38	95.42	2,502,273	+2.84(+3.07%)
May 04, 2020	93.40	94.86	90.42	92.58	2,575,691	-2.29(-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.