Indicators

Stanley Black & Decker (NY: SWK )

82.46 -1.03 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	195.49	197.07	194.66	196.69	945,814	+2.20(+1.13%)
May 27, 2021	194.90	195.01	193.74	194.50	1,317,062	+1.58(+0.82%)
May 26, 2021	192.92	194.27	192.35	192.92	1,064,192	+0.41(+0.21%)
May 25, 2021	192.67	194.34	192.45	192.51	1,302,080	+0.54(+0.28%)
May 24, 2021	192.62	193.06	190.56	191.97	1,457,010	+1.34(+0.70%)
May 21, 2021	190.51	193.06	190.38	190.62	1,060,860	+0.82(+0.43%)
May 20, 2021	190.53	191.06	188.57	189.81	1,221,367	+0.56(+0.30%)
May 19, 2021	189.99	190.40	187.04	189.25	1,276,047	-2.98(-1.55%)
May 18, 2021	195.54	196.05	191.91	192.22	1,011,981	-2.69(-1.38%)
May 17, 2021	195.97	196.46	193.97	194.91	802,739	-1.07(-0.55%)
May 14, 2021	196.97	198.23	195.70	195.98	999,956	-0.08(-0.04%)
May 13, 2021	191.48	196.69	191.12	196.06	1,667,260	+5.63(+2.96%)
May 12, 2021	196.62	197.36	190.27	190.43	1,548,902	-7.08(-3.58%)
May 11, 2021	198.67	199.60	194.38	197.50	1,114,917	-2.72(-1.36%)
May 10, 2021	200.50	204.13	199.82	200.22	1,715,684	+0.91(+0.46%)
May 07, 2021	197.24	199.92	195.89	199.32	1,430,127	+2.08(+1.05%)
May 06, 2021	194.15	197.51	194.15	197.24	1,456,949	+3.89(+2.01%)
May 05, 2021	192.90	197.57	190.86	193.35	1,700,135	+2.17(+1.13%)
May 04, 2021	190.93	193.72	190.00	191.18	2,099,100	+0.14(+0.07%)

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.