Skip to main content

Stanley Black & Decker (NY: SWK )

92.94 -0.93 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 62.92 63.01 62.22 62.39 1,372,545 +0.38(+0.61%)
Jun 26, 2013 62.24 62.47 61.84 62.01 833,208 +0.30(+0.48%)
Jun 25, 2013 61.34 61.88 61.26 61.71 1,031,391 +1.14(+1.88%)
Jun 24, 2013 60.75 61.26 59.54 60.57 2,062,729 -0.77(-1.25%)
Jun 21, 2013 62.57 62.75 60.98 61.34 2,151,921 -0.94(-1.50%)
Jun 20, 2013 63.57 63.57 62.10 62.28 1,281,986 -1.79(-2.80%)
Jun 19, 2013 65.37 65.41 64.07 64.07 1,366,395 -1.29(-1.98%)
Jun 18, 2013 64.74 65.68 64.41 65.36 1,166,329 +0.76(+1.17%)
Jun 17, 2013 64.62 65.03 64.21 64.60 949,078 +0.50(+0.78%)
Jun 14, 2013 64.04 64.60 63.83 64.10 620,821 -0.02(-0.04%)
Jun 13, 2013 63.43 64.31 62.98 64.13 1,266,056 +0.62(+0.98%)
Jun 12, 2013 64.83 64.86 63.37 63.50 852,106 -0.69(-1.08%)
Jun 11, 2013 63.67 64.88 63.30 64.20 1,206,203 -0.22(-0.34%)
Jun 10, 2013 64.44 64.58 63.83 64.42 845,670 +0.10(+0.15%)
Jun 07, 2013 63.66 64.46 63.64 64.32 777,840 +1.02(+1.61%)
Jun 06, 2013 62.51 63.44 62.17 63.30 1,075,404 +0.94(+1.51%)
Jun 05, 2013 63.37 63.42 62.16 62.36 1,392,972 -1.11(-1.75%)
Jun 04, 2013 64.04 64.41 63.12 63.47 1,227,153 -0.57(-0.89%)
Jun 03, 2013 63.88 64.09 63.00 64.04 1,729,742 +0.10(+0.16%)
May 31, 2013 64.59 64.97 63.88 63.94 1,656,086 -0.82(-1.27%)
May 30, 2013 64.81 65.39 64.36 64.76 1,192,680 -0.49(-0.75%)
May 29, 2013 64.09 65.62 63.70 65.26 1,999,993 +0.79(+1.23%)
May 28, 2013 64.12 64.63 63.89 64.46 1,993,614 +0.91(+1.44%)
May 24, 2013 63.92 64.00 63.29 63.55 961,848 -0.74(-1.15%)
May 23, 2013 64.91 65.03 63.67 64.30 2,121,722 -1.27(-1.93%)
May 22, 2013 66.24 67.20 65.38 65.56 1,901,246 -0.49(-0.75%)
May 21, 2013 65.70 66.43 65.46 66.05 1,666,150 +0.41(+0.63%)
May 20, 2013 65.27 66.22 65.19 65.64 767,854 +0.31(+0.48%)
May 17, 2013 65.07 66.04 65.07 65.33 1,591,199 +0.38(+0.58%)
May 16, 2013 65.05 65.62 64.84 64.95 1,662,219 -0.39(-0.59%)
May 15, 2013 64.88 65.49 64.65 65.34 874,644 +1.15(+1.80%)
May 13, 2013 64.30 64.47 63.89 64.18 824,523 -0.17(-0.26%)
May 10, 2013 64.16 64.42 63.78 64.35 1,021,812 +0.39(+0.61%)
May 09, 2013 64.46 64.72 63.82 63.96 1,338,554 -0.44(-0.68%)
May 08, 2013 63.50 64.49 63.36 64.40 2,465,999 +0.90(+1.41%)
May 07, 2013 62.31 63.83 62.29 63.50 1,726,215 +1.35(+2.17%)
May 06, 2013 61.87 62.28 61.48 62.16 1,399,947 +0.29(+0.47%)
May 03, 2013 61.44 62.22 60.69 61.87 1,070,732 +1.18(+1.94%)
May 02, 2013 60.31 60.74 60.16 60.69 1,104,284 +0.67(+1.12%)
May 01, 2013 60.22 60.91 59.91 60.02 1,768,546 -0.36(-0.60%)
Apr 30, 2013 59.91 60.40 59.63 60.38 1,654,411 +0.27(+0.44%)
Apr 29, 2013 60.16 60.34 59.80 60.11 1,210,618 +0.06(+0.11%)
Apr 26, 2013 61.26 61.32 59.75 60.05 2,478,097 -1.23(-2.02%)
Apr 25, 2013 61.91 62.24 60.54 61.28 4,900,518 -1.74(-2.75%)
Apr 24, 2013 62.33 63.48 62.31 63.02 2,473,574 +0.87(+1.40%)
Apr 23, 2013 62.17 62.61 61.50 62.15 2,183,232 +0.31(+0.51%)
Apr 22, 2013 61.74 62.02 61.21 61.83 1,465,687 +0.17(+0.27%)
Apr 19, 2013 61.44 61.78 61.26 61.66 2,182,271 +0.40(+0.65%)
Apr 18, 2013 61.68 62.13 61.05 61.27 1,520,123 -0.41(-0.67%)
Apr 17, 2013 61.74 61.85 61.03 61.68 1,205,166 -0.54(-0.87%)
Apr 16, 2013 62.31 62.37 61.60 62.22 1,700,875 +0.67(+1.09%)
Apr 15, 2013 63.53 63.58 61.55 61.55 1,762,739 -2.41(-3.76%)
Apr 12, 2013 64.12 64.46 63.58 63.96 872,662 -0.41(-0.64%)
Apr 11, 2013 63.90 64.68 63.73 64.37 1,396,308 +0.46(+0.72%)
Apr 10, 2013 62.96 63.98 62.92 63.91 1,931,796 +1.11(+1.77%)
Apr 09, 2013 63.02 63.47 62.45 62.79 2,277,522 -0.08(-0.13%)
Apr 08, 2013 62.64 62.91 61.94 62.87 2,254,980 +0.27(+0.44%)
Apr 05, 2013 62.45 62.78 61.53 62.60 2,301,376 -0.67(-1.06%)
Apr 04, 2013 63.84 64.17 63.01 63.27 2,296,877 -0.57(-0.90%)
Apr 03, 2013 64.12 64.45 63.49 63.84 1,896,912 -0.39(-0.60%)
Apr 02, 2013 64.83 65.23 64.03 64.23 1,315,827 -0.20(-0.31%)
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.