SWK - Stanley Black & Decker, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 2019158.57158.58156.14157.26157.26725,955
Dec 09, 2019156.63159.16156.63158.59158.59492,600
Dec 06, 2019158.23159.50158.21158.87158.871,003,700
Dec 05, 2019154.08157.50153.49157.39157.391,215,600
Dec 04, 2019153.56155.46153.22153.28153.28871,500
Dec 03, 2019150.93152.17149.22151.80151.801,235,600
Dec 02, 2019157.75157.78153.15153.28153.281,213,600
Nov 29, 2019158.21158.23157.17157.74157.74577,300
Nov 27, 2019158.46159.16157.26158.80158.801,256,600
Nov 27, 20190.69 Dividend
Nov 26, 2019159.98159.98158.05158.84158.151,765,000
Nov 25, 2019158.04159.64157.64159.29158.601,165,400
Nov 22, 2019155.67157.34154.64157.28156.601,067,200
Nov 21, 2019153.82155.51153.65155.09154.42763,300
Nov 20, 2019155.63156.07152.49153.67153.00997,400
Nov 19, 2019156.86156.97154.85156.43155.75654,700
Nov 18, 2019156.68157.20155.58156.11155.43493,400
Nov 15, 2019157.62157.83156.50157.63156.95968,100
Nov 14, 2019157.66157.76155.26156.11155.43887,300
Nov 13, 2019155.93157.29154.61155.38154.71751,800
Nov 12, 2019157.75159.14157.21157.62156.94825,000
Nov 11, 2019156.00158.01155.97157.94157.25678,100
Nov 08, 2019159.42159.45157.37157.84157.151,736,900
Nov 07, 2019159.65162.15157.66159.45158.761,984,400
Nov 06, 2019160.00160.00157.23159.24158.55675,900
Nov 05, 2019158.80160.71158.34160.00159.301,509,800
Nov 04, 2019156.74158.33155.51158.28157.59815,300
Nov 01, 2019153.18155.90151.86155.89155.21892,700
Oct 31, 2019152.99153.46149.82151.33150.67922,000
Oct 30, 2019153.72153.96151.28153.46152.79600,400
Oct 29, 2019151.36154.46151.36154.10153.43862,300
Oct 28, 2019151.35153.49149.97152.09151.431,250,300
Oct 25, 2019145.80152.50145.49151.35150.69978,700
Oct 24, 2019150.05151.22145.95146.43145.791,725,500
Oct 23, 2019151.41153.88150.81153.63152.961,724,700
Oct 22, 2019150.33152.45148.86151.36150.70986,600
Oct 21, 2019150.76151.86149.67150.80150.14768,800
Oct 18, 2019148.19150.87147.91149.89149.241,014,600
Oct 17, 2019148.60150.47147.85148.77148.12820,800
Oct 16, 2019148.56149.37147.18147.39146.75840,800
Oct 15, 2019147.00150.38146.32148.74148.09693,100
Oct 14, 2019146.44148.28145.96147.33146.69958,700
Oct 11, 2019142.96148.44142.92146.73146.091,538,900
Oct 10, 2019138.69141.00138.10140.43139.82804,900
Oct 09, 2019136.99138.70135.94137.97137.37743,800
Oct 08, 2019136.97137.08134.66135.09134.501,154,000
Oct 07, 2019140.49141.31138.83138.83138.23947,100
Oct 04, 2019137.98141.13136.95140.97140.36866,800
Oct 03, 2019136.09137.62133.59137.58136.98687,300
Oct 02, 2019137.52137.75134.46136.30135.711,010,400
Oct 01, 2019145.30146.18139.27139.33138.72718,400
Sep 30, 2019143.70144.97143.17144.41143.78648,700
Sep 27, 2019143.27143.83141.70143.09142.47676,400
Sep 26, 2019142.44143.40141.73142.55141.93606,100
Sep 25, 2019138.71142.42137.79142.32141.701,019,400
Sep 24, 2019140.93141.46137.80138.29137.691,035,300
Sep 23, 2019139.97141.69139.65140.85140.24947,000
Sep 20, 2019143.73144.57140.32141.11140.501,163,700
Sep 19, 2019143.80144.53142.17143.04142.42545,400
Sep 18, 2019142.68143.98141.92143.57142.95604,400
Sep 17, 2019142.82144.55141.84144.38143.75705,200
Sep 16, 2019144.94145.75143.23143.63143.01863,900
Sep 13, 2019148.60149.52146.17146.25145.611,125,000
Sep 12, 2019146.50151.23146.01147.12146.481,273,200
Sep 11, 2019147.46147.74145.13147.17146.531,397,500
Sep 10, 2019142.86147.45142.86147.45146.811,369,900
Sep 09, 2019138.60143.43138.00143.14142.521,485,200
Sep 06, 2019137.13138.24136.39137.83137.23894,200
Sep 05, 2019131.71136.84131.71136.32135.731,262,300
Sep 04, 2019130.25131.26129.74130.10129.53657,100
Sep 03, 2019131.49131.66127.63128.85128.29935,700
Aug 30, 2019133.92135.02132.77132.86132.28899,400
Aug 30, 20190.69 Dividend
Aug 29, 2019132.35133.75131.25133.28132.011,008,000
Aug 28, 2019128.14130.44127.73130.31129.07955,600
Aug 27, 2019132.56132.73129.57129.62128.39802,300
Aug 26, 2019132.88133.43130.30131.44130.191,063,200
Aug 23, 2019137.21137.47130.17131.10129.851,455,200
Aug 22, 2019139.39139.90138.32138.68137.36770,300
Aug 21, 2019137.91138.84137.48138.49137.17916,100
Aug 20, 2019136.35136.51135.02136.03134.74797,500
Aug 19, 2019136.16136.81135.58136.28134.99759,200
Aug 16, 2019132.44134.22132.24133.82132.55895,400
Aug 15, 2019131.89132.83129.93131.45130.20821,600
Aug 14, 2019134.05134.45131.02131.20129.95665,900
Aug 13, 2019134.08140.45132.87137.40136.09892,100
Aug 12, 2019136.38136.38133.66134.16132.89545,700
Aug 09, 2019138.60138.85135.93137.27135.97534,300
Aug 08, 2019138.60139.72138.33139.40138.081,125,500
Aug 07, 2019135.72137.52133.56137.11135.811,253,600
Aug 06, 2019137.08137.72134.75137.53136.22785,600
Aug 05, 2019137.13138.01134.25135.82134.53952,800
Aug 02, 2019141.34141.53139.86140.81139.47818,900
Aug 01, 2019147.27148.40139.06142.22140.871,734,500
Jul 31, 2019151.26151.61146.74147.59146.19983,600
Jul 30, 2019149.99151.71148.13151.41149.97628,200
Jul 29, 2019152.06152.07150.60150.92149.49644,200
Jul 26, 2019152.04152.59150.56152.40150.95781,600
Jul 25, 2019152.37153.10150.43152.20150.751,458,500
Jul 24, 2019150.31153.71150.04152.51151.062,560,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...