Skip to main content

Stanley Black & Decker (NY: SWK )

89.57 +0.28 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 89.29 90.08 88.60 89.57 906,259 +0.28(+0.31%)
Feb 29, 2024 88.70 89.47 87.94 89.29 1,259,317 +1.32(+1.50%)
Feb 28, 2024 87.78 88.72 87.68 87.97 741,218 -0.53(-0.60%)
Feb 27, 2024 87.61 88.58 86.94 88.50 1,014,288 +1.51(+1.74%)
Feb 26, 2024 88.74 88.92 86.42 86.99 1,740,710 -2.15(-2.41%)
Feb 23, 2024 89.00 89.82 87.86 89.14 1,113,100 +0.47(+0.53%)
Feb 22, 2024 89.20 89.44 88.38 88.67 753,826 +0.00(+0.00%)
Feb 21, 2024 88.56 88.70 87.77 88.67 794,818 +0.21(+0.24%)
Feb 20, 2024 87.54 88.51 87.35 88.46 817,114 +0.11(+0.12%)
Feb 16, 2024 88.54 89.19 88.06 88.35 864,075 -1.28(-1.43%)
Feb 15, 2024 89.38 90.04 88.79 89.63 923,912 +0.98(+1.11%)
Feb 14, 2024 88.33 89.41 87.40 88.65 1,558,831 +1.54(+1.77%)
Feb 13, 2024 87.82 88.07 86.16 87.11 1,711,521 -3.89(-4.27%)
Feb 12, 2024 88.94 91.19 88.83 91.00 1,187,469 +2.06(+2.32%)
Feb 09, 2024 89.23 89.45 88.56 88.94 806,315 -0.33(-0.37%)
Feb 08, 2024 89.55 89.66 88.59 89.27 1,078,709 -0.42(-0.47%)
Feb 07, 2024 90.10 90.10 88.30 89.69 1,896,524 +0.35(+0.39%)
Feb 06, 2024 88.08 89.92 87.57 89.34 1,963,983 +1.05(+1.19%)
Feb 05, 2024 89.82 89.88 88.13 88.29 1,869,526 -2.34(-2.58%)
Feb 02, 2024 90.18 90.99 88.21 90.63 1,956,979 -1.23(-1.34%)
Feb 01, 2024 91.08 91.98 88.42 91.86 4,202,725 -1.44(-1.54%)
Jan 31, 2024 95.19 95.90 92.89 93.30 2,878,087 -1.99(-2.09%)
Jan 30, 2024 95.85 96.75 95.06 95.29 1,185,681 -1.17(-1.21%)
Jan 29, 2024 94.50 96.46 93.95 96.46 1,287,180 +1.77(+1.87%)
Jan 26, 2024 95.06 96.01 94.33 94.69 1,221,075 -0.36(-0.38%)
Jan 25, 2024 93.77 95.11 93.06 95.05 1,246,353 +2.16(+2.33%)
Jan 24, 2024 95.39 95.50 92.79 92.89 1,573,143 -1.42(-1.51%)
Jan 23, 2024 96.61 96.82 93.86 94.31 899,138 -1.81(-1.88%)
Jan 22, 2024 95.65 96.74 95.36 96.12 825,406 +1.22(+1.29%)
Jan 19, 2024 94.72 95.35 93.00 94.90 998,556 +0.42(+0.44%)
Jan 18, 2024 93.50 94.55 92.79 94.48 1,172,319 +1.62(+1.74%)
Jan 17, 2024 92.55 93.46 91.86 92.86 1,316,598 -1.44(-1.53%)
Jan 16, 2024 94.70 94.66 92.93 94.30 1,645,868 -1.20(-1.26%)
Jan 12, 2024 97.78 98.44 95.12 95.50 1,014,359 -1.39(-1.43%)
Jan 11, 2024 97.89 98.67 96.45 96.89 1,041,602 -1.28(-1.30%)
Jan 10, 2024 97.60 98.20 96.87 98.17 769,072 +0.63(+0.65%)
Jan 09, 2024 96.73 97.69 96.52 97.54 907,078 -0.30(-0.31%)
Jan 08, 2024 96.01 97.84 95.98 97.84 1,246,967 +2.33(+2.44%)
Jan 05, 2024 93.93 96.58 93.72 95.51 1,125,101 +1.19(+1.26%)
Jan 04, 2024 94.10 94.98 93.73 94.32 860,606 +0.22(+0.23%)
Jan 03, 2024 96.59 96.97 93.90 94.10 1,397,203 -4.10(-4.18%)
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.