SWK - Stanley Black & Decker, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2019145.84146.18144.80145.00145.00110,304
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
Apr 03, 2019140.00142.33139.81140.75140.02875,600
Apr 02, 2019139.36139.73137.64139.30138.58640,100
Apr 01, 2019137.99139.85137.07139.51138.791,221,000
Mar 29, 2019135.83137.24135.27136.17135.46962,000
Mar 28, 2019132.73134.74132.59134.57133.87882,300
Mar 27, 2019132.43133.42131.41132.36131.67591,600
Mar 26, 2019132.82133.03131.19132.05131.36587,500
Mar 25, 2019130.90132.71130.57131.67130.99527,400
Mar 22, 2019135.95135.95130.76130.90130.221,076,700
Mar 21, 2019131.51135.03130.89134.60133.90732,700
Mar 20, 2019133.05133.63130.11131.85131.17829,200
Mar 19, 2019134.86135.38132.59133.32132.63679,600
Mar 18, 2019131.51134.26130.65134.19133.49835,100
Mar 15, 2019132.05133.97131.00131.51130.831,261,500
Mar 14, 2019133.24133.35131.61131.98131.301,213,300
Mar 13, 2019133.43134.67132.70133.57132.88830,500
Mar 12, 2019133.00133.93132.13132.60131.911,134,600
Mar 11, 2019129.26132.58129.13132.55131.861,056,000
Mar 08, 2019129.34129.48127.49129.26128.591,542,200
Mar 07, 2019133.20133.35130.32131.24130.561,900,500
Mar 06, 2019134.43134.85133.56133.62132.93863,100
Mar 05, 2019134.64135.19133.33134.16133.461,108,900
Mar 04, 2019133.08135.79133.08134.95134.251,457,900
Mar 04, 20190.66 Dividend
Mar 01, 2019133.63134.25130.92132.63131.291,428,000
Feb 28, 2019136.00136.00132.23132.43131.091,681,400
Feb 27, 2019135.80136.87133.65136.46135.081,616,600
Feb 26, 2019136.70137.37135.85135.90134.521,339,700
Feb 25, 2019139.80139.90137.09137.39136.001,134,000
Feb 22, 2019138.20139.34137.68138.92137.511,151,300
Feb 21, 2019136.50138.09135.91137.54136.15668,600
Feb 20, 2019136.77137.82136.39136.82135.43879,400
Feb 19, 2019135.50137.61134.74136.56135.18774,400
Feb 15, 2019134.25136.73133.71136.39135.01998,200
Feb 14, 2019133.07134.40131.91133.08131.73786,300
Feb 13, 2019132.75134.74132.48134.28132.921,170,100
Feb 13, 20190.08 Dividend
Feb 12, 2019129.60133.04128.59132.31130.891,524,500
Feb 11, 2019127.62128.87127.36128.34126.96969,500
Feb 08, 2019127.52129.15125.77126.82125.461,121,700
Feb 07, 2019129.10129.69126.23128.05126.681,271,100
Feb 06, 2019130.06130.99129.50130.23128.831,168,200
Feb 05, 2019128.96130.36127.46130.26128.861,359,500
Feb 04, 2019127.92128.80126.69128.79127.41881,000
Feb 01, 2019126.50127.90125.75127.79126.421,240,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...