Advertisement
Advertisement
U.S. markets close in 4 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Stanley Black & Decker, Inc. (SWK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
187.86+3.54 (+1.92%)
As of 11:35AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2021184.49187.93184.49187.86187.86363,893
Oct 19, 2021184.11184.84182.99184.32184.32872,600
Oct 18, 2021180.20183.42179.46182.72182.72869,700
Oct 15, 2021180.80182.66180.43181.67181.671,025,800
Oct 14, 2021175.23180.15174.33179.50179.501,001,000
Oct 13, 2021173.24174.13171.79173.30173.30782,000
Oct 12, 2021175.70175.72173.13173.73173.73726,200
Oct 11, 2021177.54178.19174.64174.79174.79496,100
Oct 08, 2021178.40179.19177.18177.28177.28523,200
Oct 07, 2021178.93181.26177.44177.61177.61714,400
Oct 06, 2021174.99176.88173.25176.83176.83796,200
Oct 05, 2021174.82178.13173.61176.46176.46608,800
Oct 04, 2021173.57175.93172.71173.95173.951,118,000
Oct 01, 2021175.84176.36172.40174.87174.871,490,700
Sep 30, 2021183.33183.44175.25175.31175.311,253,600
Sep 29, 2021181.47183.45180.89182.12182.12588,100
Sep 28, 2021185.65186.62180.63181.56181.561,073,200
Sep 27, 2021185.52188.48185.37186.31186.31960,500
Sep 24, 2021184.38186.00184.02185.36185.36900,200
Sep 23, 2021182.94185.66182.81184.45184.451,157,100
Sep 22, 2021181.97183.72181.48181.81181.81852,300
Sep 21, 2021184.68184.68178.30179.89179.891,285,500
Sep 20, 2021182.87184.45181.80183.99183.99975,100
Sep 17, 2021188.01188.89185.98186.24186.241,589,200
Sep 16, 2021185.71189.38184.77187.72187.721,489,000
Sep 15, 2021182.38187.19182.12185.71185.71877,400
Sep 14, 2021187.58187.58181.53182.38182.38994,600
Sep 13, 2021188.65189.14184.52186.46186.46794,200
Sep 10, 2021188.95189.74186.30186.42186.42977,500
Sep 09, 2021188.18192.84187.41188.55188.551,139,000
Sep 08, 2021183.29189.01183.06188.31188.311,981,800
Sep 07, 2021189.37189.85183.17183.23183.232,111,700
Sep 03, 2021192.54192.62190.65191.10191.10896,900
Sep 03, 20210.79 Dividend
Sep 02, 2021192.84193.40190.36193.09192.301,367,100
Sep 01, 2021193.67194.04190.65192.50191.71873,100
Aug 31, 2021194.87195.07192.17193.27192.481,215,000
Aug 30, 2021195.02196.13194.07194.88194.08850,400
Aug 27, 2021194.05194.59193.38194.05193.26795,600
Aug 26, 2021193.79194.07192.43193.29192.50533,100
Aug 25, 2021193.53194.76192.18194.18193.39609,900
Aug 24, 2021191.32193.55190.76192.49191.70979,700
Aug 23, 2021191.86192.40189.99190.53189.75683,600
Aug 20, 2021189.73191.00188.60190.39189.61911,900
Aug 19, 2021191.24192.16187.53189.68188.901,012,700
Aug 18, 2021192.99194.97191.34192.69191.901,065,600
Aug 17, 2021198.77199.71192.79194.50193.701,102,000
Aug 16, 2021199.98200.65197.59200.49199.67655,200
Aug 13, 2021200.70201.25199.35200.12199.30565,000
Aug 12, 2021202.24203.69199.73200.79199.97536,800
Aug 11, 2021198.06202.33197.53202.20201.37992,400
Aug 10, 2021196.10198.65195.33198.02197.21701,200
Aug 09, 2021196.00196.76194.26195.60194.80599,300
Aug 06, 2021197.89198.59196.23196.61195.81771,200
Aug 05, 2021196.77198.00195.04196.25195.45983,900
Aug 04, 2021197.71198.73194.99195.01194.21658,300
Aug 03, 2021197.38200.24194.84199.00198.19923,100
Aug 02, 2021198.07200.63195.26195.79194.99861,700
Jul 30, 2021197.66199.51195.43197.05196.241,440,200
Jul 29, 2021197.11198.30195.46197.79196.981,222,500
Jul 28, 2021202.24202.35195.13195.44194.641,429,200
Jul 27, 2021199.75202.09197.00201.61200.791,480,300
Jul 26, 2021205.82206.91203.86205.98205.14969,400
Jul 23, 2021203.59205.18202.78204.19203.35781,400
Jul 22, 2021205.22205.63201.66202.27201.44853,300
Jul 21, 2021205.00207.03203.73204.26203.42580,400
Jul 20, 2021200.49204.62200.15203.94203.11976,600
Jul 19, 2021200.25200.96196.93200.35199.53855,100
Jul 16, 2021207.32207.80202.57203.05202.22558,900
Jul 15, 2021205.00208.20204.61206.83205.98524,700
Jul 14, 2021207.21207.93204.44205.96205.12698,900
Jul 13, 2021210.00210.92206.32207.06206.211,169,200
Jul 12, 2021208.53209.86208.00209.43208.57954,400
Jul 09, 2021207.85209.90206.93208.53207.68875,400
Jul 08, 2021205.81207.06203.72205.45204.61690,200
Jul 07, 2021205.22209.00205.22208.77207.92958,100
Jul 06, 2021208.00208.48204.08205.98205.14756,500
Jul 02, 2021206.92208.77205.74207.95207.10800,800
Jul 01, 2021206.38207.12205.28206.44205.60581,800
Jun 30, 2021203.91205.31203.40204.99204.15681,000
Jun 29, 2021205.09206.33204.03204.39203.55619,100
Jun 28, 2021204.68205.46202.74204.84204.00977,900
Jun 25, 2021203.67206.35203.27204.82203.981,512,000
Jun 24, 2021200.26203.23199.25202.59201.761,461,100
Jun 23, 2021199.03199.77197.12198.48197.67757,100
Jun 22, 2021198.44199.21196.97198.45197.64520,700
Jun 21, 2021196.49200.34196.14198.79197.981,052,900
Jun 18, 2021192.95196.61192.02194.92194.121,865,600
Jun 17, 2021198.50198.50194.43195.41194.611,598,400
Jun 16, 2021201.69201.69196.65196.74195.941,169,600
Jun 15, 2021203.28203.54201.32202.25201.42803,900
Jun 14, 2021202.84203.32200.88202.94202.11802,500
Jun 11, 2021204.98205.69202.20203.37202.54973,300
Jun 10, 2021207.69207.73203.61204.00203.171,044,100
Jun 09, 2021208.15208.15205.82206.57205.72729,900
Jun 08, 2021209.02209.02205.74208.86208.01732,000
Jun 07, 2021212.43212.43208.24209.15208.291,071,400
Jun 07, 20210.7 Dividend
Jun 04, 2021212.87213.35211.46212.85211.28497,200
Jun 03, 2021212.32213.23210.07212.22210.66834,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement