SWK - Stanley Black & Decker, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019145.10146.13144.38145.56145.56799,334
Apr 17, 2019146.37146.66144.28144.62144.621,318,900
Apr 16, 2019146.94147.26145.39145.82145.821,375,600
Apr 15, 2019145.91148.13145.91146.61146.611,389,700
Apr 12, 2019145.61146.58144.81146.17146.171,074,400
Apr 11, 2019142.63145.06142.36144.38144.381,173,100
Apr 10, 2019141.97142.71141.11142.46142.46839,300
Apr 09, 2019142.61142.77140.27141.87141.871,430,600
Apr 08, 2019142.25144.07141.68144.00144.00882,400
Apr 05, 2019143.01144.05142.55142.79142.791,153,300
Apr 04, 2019140.75143.13140.65142.94142.94960,500
Apr 03, 2019140.00142.33139.81140.75140.75875,600
Apr 02, 2019139.36139.73137.64139.30139.30640,100
Apr 01, 2019137.99139.85137.07139.51139.511,221,000
Mar 29, 2019135.83137.24135.27136.17136.17962,000
Mar 28, 2019132.73134.74132.59134.57134.57882,300
Mar 27, 2019132.43133.42131.41132.36132.36591,600
Mar 26, 2019132.82133.03131.19132.05132.05587,500
Mar 25, 2019130.90132.71130.57131.67131.67527,400
Mar 22, 2019135.95135.95130.76130.90130.901,076,700
Mar 21, 2019131.51135.03130.89134.60134.60732,700
Mar 20, 2019133.05133.63130.11131.85131.85829,200
Mar 19, 2019134.86135.38132.59133.32133.32679,600
Mar 18, 2019131.51134.26130.65134.19134.19835,100
Mar 15, 2019132.05133.97131.00131.51131.511,261,500
Mar 14, 2019133.24133.35131.61131.98131.981,213,300
Mar 13, 2019133.43134.67132.70133.57133.57830,500
Mar 12, 2019133.00133.93132.13132.60132.601,134,600
Mar 11, 2019129.26132.58129.13132.55132.551,056,000
Mar 08, 2019129.34129.48127.49129.26129.261,542,200
Mar 07, 2019133.20133.35130.32131.24131.241,900,500
Mar 06, 2019134.43134.85133.56133.62133.62863,100
Mar 05, 2019134.64135.19133.33134.16134.161,108,900
Mar 04, 2019133.08135.79133.08134.95134.951,457,900
Mar 04, 20190.66 Dividend
Mar 01, 2019133.63134.25130.92132.63131.971,428,000
Feb 28, 2019136.00136.00132.23132.43131.771,681,400
Feb 27, 2019135.80136.87133.65136.46135.781,616,600
Feb 26, 2019136.70137.37135.85135.90135.221,339,700
Feb 25, 2019139.80139.90137.09137.39136.711,134,000
Feb 22, 2019138.20139.34137.68138.92138.231,151,300
Feb 21, 2019136.50138.09135.91137.54136.86668,600
Feb 20, 2019136.77137.82136.39136.82136.14879,400
Feb 19, 2019135.50137.61134.74136.56135.88774,400
Feb 15, 2019134.25136.73133.71136.39135.71998,200
Feb 14, 2019133.07134.40131.91133.08132.42786,300
Feb 13, 2019132.75134.74132.48134.28133.611,170,100
Feb 13, 20190.08 Dividend
Feb 12, 2019129.60133.04128.59132.31131.571,524,500
Feb 11, 2019127.62128.87127.36128.34127.62969,500
Feb 08, 2019127.52129.15125.77126.82126.111,121,700
Feb 07, 2019129.10129.69126.23128.05127.341,271,100
Feb 06, 2019130.06130.99129.50130.23129.501,168,200
Feb 05, 2019128.96130.36127.46130.26129.531,359,500
Feb 04, 2019127.92128.80126.69128.79128.07881,000
Feb 01, 2019126.50127.90125.75127.79127.081,240,100
Jan 31, 2019124.35126.79123.04126.44125.731,548,100
Jan 30, 2019124.44125.00122.31124.48123.791,148,700
Jan 29, 2019121.36124.28120.78123.33122.641,352,700
Jan 28, 2019119.19121.31118.61121.21120.531,429,500
Jan 25, 2019119.99120.96118.84120.58119.911,701,500
Jan 24, 2019118.85119.80116.63118.24117.582,456,900
Jan 23, 2019118.00121.02115.54118.55117.894,049,900
Jan 22, 2019119.90120.50115.02115.69115.048,738,200
Jan 18, 2019133.65137.96132.96136.88136.122,214,100
Jan 17, 2019128.25134.95127.77132.65131.912,262,200
Jan 16, 2019129.59130.94129.16129.63128.911,295,400
Jan 15, 2019131.17131.17127.02128.99128.272,181,400
Jan 14, 2019131.24132.44130.39130.89130.161,150,500
Jan 11, 2019131.07133.09130.70132.71131.97995,900
Jan 10, 2019130.15132.33129.29132.03131.291,280,100
Jan 09, 2019128.79131.91128.54131.05130.321,548,000
Jan 08, 2019127.46129.33126.62128.07127.361,669,000
Jan 07, 2019123.60127.04122.10125.75125.052,272,800
Jan 04, 2019119.52123.30119.52123.15122.461,185,100
Jan 03, 2019119.95120.10116.16117.21116.56905,500
Jan 02, 2019117.60121.00117.00120.73120.06981,200
Dec 31, 2018119.25120.70117.97119.74119.071,075,500
Dec 28, 2018120.54121.18118.00118.83118.17837,700
Dec 27, 2018115.09120.22114.77120.16119.491,616,900
Dec 26, 2018112.22117.11110.54116.98116.33850,800
Dec 24, 2018113.16114.20110.71111.25110.63786,400
Dec 21, 2018115.60118.36113.60113.69113.062,128,700
Dec 20, 2018116.70118.65114.36115.60114.961,732,100
Dec 19, 2018120.55122.08117.11117.44116.781,830,000
Dec 18, 2018121.11122.82118.81120.31119.641,456,300
Dec 17, 2018119.20122.36117.20119.98119.311,949,400
Dec 14, 2018116.14119.11116.05118.36117.701,658,400
Dec 13, 2018120.91121.53117.61117.90117.241,183,600
Dec 12, 2018122.10122.95119.70119.83119.161,537,900
Dec 11, 2018124.00124.78119.57119.81119.141,433,300
Dec 10, 2018122.45123.16119.00121.86121.181,333,700
Dec 07, 2018126.51128.17122.39122.59121.911,636,600
Dec 06, 2018123.34126.70121.12126.52125.812,551,900
Dec 04, 2018134.87135.75126.00126.35125.652,745,700
Dec 03, 2018135.57139.45134.90136.02135.262,620,200
Nov 30, 2018127.13130.94127.13130.85130.121,339,400
Nov 29, 2018127.25128.75124.96127.46126.751,091,800
Nov 29, 20180.66 Dividend
Nov 28, 2018126.40128.03123.01127.92126.551,450,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...