SWK - Stanley Black & Decker, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019137.21137.47130.17131.10131.101,401,613
Aug 22, 2019139.39139.90138.32138.68138.68770,300
Aug 21, 2019137.91138.84137.48138.49138.49916,100
Aug 20, 2019136.35136.51135.02136.03136.03797,500
Aug 19, 2019136.16136.81135.58136.28136.28759,200
Aug 16, 2019132.44134.22132.24133.82133.82895,400
Aug 15, 2019131.89132.83129.93131.45131.45821,600
Aug 14, 2019134.05134.45131.02131.20131.20665,900
Aug 13, 2019134.08140.45132.87137.40137.40892,100
Aug 12, 2019136.38136.38133.66134.16134.16545,700
Aug 09, 2019138.60138.85135.93137.27137.27534,300
Aug 08, 2019138.60139.72138.33139.40139.401,125,500
Aug 07, 2019135.72137.52133.56137.11137.111,253,600
Aug 06, 2019137.08137.72134.75137.53137.53785,600
Aug 05, 2019137.13138.01134.25135.82135.82952,800
Aug 02, 2019141.34141.53139.86140.81140.81818,900
Aug 01, 2019147.27148.40139.06142.22142.221,734,500
Jul 31, 2019151.26151.61146.74147.59147.59983,600
Jul 30, 2019149.99151.71148.13151.41151.41628,200
Jul 29, 2019152.06152.07150.60150.92150.92644,200
Jul 26, 2019152.04152.59150.56152.40152.40781,600
Jul 25, 2019152.37153.10150.43152.20152.201,458,500
Jul 24, 2019150.31153.71150.04152.51152.512,560,700
Jul 23, 2019144.75152.00144.43151.66151.664,099,100
Jul 22, 2019143.62143.99141.23141.50141.501,418,200
Jul 19, 2019143.57145.47143.21143.55143.55924,300
Jul 18, 2019142.45143.44141.54142.49142.49858,800
Jul 17, 2019147.10147.25142.72142.84142.841,049,800
Jul 16, 2019146.70148.04145.61147.08147.08744,000
Jul 15, 2019147.11147.41146.01146.66146.66864,000
Jul 12, 2019144.69147.47144.10147.15147.15925,000
Jul 11, 2019142.91144.03142.53144.00144.001,422,800
Jul 10, 2019145.67146.62142.81142.97142.971,074,500
Jul 09, 2019143.69144.33142.74144.24144.24874,000
Jul 08, 2019145.87146.39144.30144.90144.90530,800
Jul 05, 2019145.99146.61144.20146.52146.52515,800
Jul 03, 2019147.35147.74146.17147.02147.02456,700
Jul 02, 2019147.02147.73146.07146.61146.61832,300
Jul 01, 2019146.98147.92145.51147.24147.24955,500
Jun 28, 2019143.00144.82142.75144.61144.611,355,600
Jun 27, 2019143.28144.37142.84143.18143.18575,400
Jun 26, 2019141.70143.46141.33143.05143.05922,500
Jun 25, 2019143.31143.45140.80141.70141.70983,200
Jun 24, 2019143.70144.08142.66143.13143.13896,500
Jun 21, 2019144.74145.53143.36143.45143.451,470,900
Jun 20, 2019145.84146.72143.59146.36146.36742,500
Jun 19, 2019145.38145.52142.68143.47143.47605,300
Jun 18, 2019141.92145.90141.20144.56144.561,133,000
Jun 17, 2019141.58141.74140.63140.80140.80501,200
Jun 14, 2019142.82142.82139.81141.51141.51779,100
Jun 13, 2019141.78143.01141.01142.91142.91718,400
Jun 12, 2019140.20141.32139.55140.98140.98532,000
Jun 11, 2019140.94141.92139.83140.01140.01792,000
Jun 10, 2019139.10140.45138.72139.48139.48580,500
Jun 07, 2019137.21138.50136.60137.69137.69694,900
Jun 06, 2019134.80136.81134.08136.21136.211,167,600
Jun 05, 2019133.42134.94132.72134.85134.851,030,800
Jun 04, 2019129.37132.57128.66132.50132.501,124,900
Jun 03, 2019126.75128.69126.37127.28127.28880,400
Jun 03, 20190.66 Dividend
May 31, 2019129.38129.38126.88127.22126.56908,100
May 30, 2019130.28131.84130.28131.05130.371,051,600
May 29, 2019129.28130.75128.10130.22129.54782,500
May 28, 2019132.49133.28129.32129.37128.701,119,100
May 24, 2019133.04133.80132.26132.80132.11584,800
May 23, 2019134.10134.10131.11131.87131.191,155,100
May 22, 2019136.01137.11135.52135.57134.87907,700
May 21, 2019137.65138.62136.45136.90136.191,030,700
May 20, 2019133.52135.91133.49135.12134.421,036,900
May 17, 2019137.20138.56134.77134.85134.151,356,600
May 16, 2019135.39142.04135.27138.36137.642,599,000
May 15, 2019134.22136.35133.14135.08134.381,967,200
May 14, 2019136.32136.68135.04135.49134.791,431,200
May 13, 2019137.75138.51134.34135.75135.052,226,000
May 10, 2019141.71142.47137.10142.19141.451,453,700
May 09, 2019141.79142.65138.09142.52141.781,456,800
May 08, 2019143.96146.11142.56143.95143.201,603,700
May 07, 2019144.93144.93142.13143.63142.881,220,000
May 06, 2019146.47147.33144.48146.40145.641,928,500
May 03, 2019151.21153.26150.54153.08152.29856,800
May 02, 2019147.84150.46147.03149.97149.191,245,700
May 01, 2019147.51149.76145.73148.38147.611,503,600
Apr 30, 2019147.52147.52144.93146.60145.841,733,100
Apr 29, 2019147.08148.18146.58147.32146.56967,900
Apr 26, 2019143.78146.45142.73146.30145.541,270,000
Apr 25, 2019144.95145.98143.47143.49142.751,493,300
Apr 24, 2019150.40154.10144.98145.97145.213,488,900
Apr 23, 2019145.54147.45145.04147.45146.691,596,100
Apr 22, 2019145.48146.14144.28145.43144.68909,400
Apr 18, 2019145.10146.13144.38145.74144.981,737,800
Apr 17, 2019146.37146.66144.28144.62143.871,318,900
Apr 16, 2019146.94147.26145.39145.82145.061,375,600
Apr 15, 2019145.91148.13145.91146.61145.851,389,700
Apr 12, 2019145.61146.58144.81146.17145.411,074,400
Apr 11, 2019142.63145.06142.36144.38143.631,173,100
Apr 10, 2019141.97142.71141.11142.46141.72839,300
Apr 09, 2019142.61142.77140.27141.87141.131,430,600
Apr 08, 2019142.25144.07141.68144.00143.25882,400
Apr 05, 2019143.01144.05142.55142.79142.051,153,300
Apr 04, 2019140.75143.13140.65142.94142.20960,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...