SWP - Stanley Black & Decker, Inc. CORP UNIT 2017

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2019103.58104.63103.58104.14104.1410,105
Oct 21, 2019104.69104.70103.83103.83103.837,400
Oct 18, 2019103.50104.05103.41103.76103.7612,800
Oct 17, 2019102.44103.23102.44102.91102.9115,500
Oct 16, 2019103.00103.58102.33102.33102.338,700
Oct 15, 2019103.18103.89102.21102.66102.6613,800
Oct 14, 2019102.42102.89102.00102.78102.784,800
Oct 11, 2019100.58102.63100.58102.19102.194,800
Oct 10, 201999.1899.3398.1699.3399.335,300
Oct 09, 201997.4098.3097.4098.2498.241,700
Oct 08, 201997.3397.4396.2396.2396.236,800
Oct 07, 201999.1399.2198.2698.3698.3634,600
Oct 04, 201996.9399.3196.9399.3199.313,800
Oct 03, 201997.0497.3596.4697.1297.124,200
Oct 02, 201997.1297.1796.2796.8596.851,900
Oct 01, 2019101.89101.8998.3098.3098.3095,700
Sep 30, 2019100.07100.91100.07100.48100.4888,800
Sep 27, 2019100.35100.3599.4599.9799.979,100
Sep 26, 201999.9499.9499.2599.6099.609,600
Sep 25, 201999.1699.6097.9099.3999.394,000
Sep 24, 201998.3198.8597.4897.4897.485,000
Sep 23, 201998.5699.2998.1698.7598.753,200
Sep 20, 201999.60100.0098.5298.9198.913,500
Sep 19, 2019100.17100.4399.8199.8199.818,800
Sep 18, 2019100.39100.3999.72100.16100.165,300
Sep 17, 201999.85100.6499.75100.64100.6427,100
Sep 16, 2019102.74102.74100.01100.08100.082,600
Sep 13, 2019101.81103.49101.81102.75102.7574,800
Sep 12, 2019101.67103.54101.67101.81101.814,100
Sep 11, 2019102.00102.00101.70101.72101.7213,100
Sep 10, 201999.72102.0999.47102.09102.0995,600
Sep 09, 201998.32100.2698.17100.22100.2230,500
Sep 06, 201997.6898.3197.3298.1398.136,300
Sep 05, 201995.1597.6295.1597.4597.45104,800
Sep 04, 201994.5094.7193.9193.9193.9113,500
Sep 03, 201995.0095.0093.0593.8193.8112,200
Aug 30, 201995.7996.4095.1295.1295.1239,600
Aug 29, 201994.8095.1294.0294.9094.9083,300
Aug 28, 201992.8593.8492.8593.5193.51104,100
Aug 27, 201994.1294.8393.1193.1193.1122,200
Aug 26, 201995.1095.1093.6794.0594.0520,500
Aug 23, 201997.4497.4493.7593.7593.7556,200
Aug 22, 201998.8198.8197.8797.8797.8710,600
Aug 21, 201998.1798.2097.7497.7497.7414,400
Aug 20, 201997.4097.4096.5097.0397.037,000
Aug 19, 201996.4997.0996.4997.0997.096,200
Aug 16, 201994.9996.0294.9995.4295.427,500
Aug 15, 201995.6695.6694.2194.3994.393,900
Aug 14, 201995.1896.6294.4994.9194.9112,800
Aug 13, 201996.2298.2795.0097.3797.379,700
Aug 12, 201996.6696.9596.0496.0496.047,500
Aug 09, 201998.4498.4497.2797.2797.2712,400
Aug 08, 201997.3298.4997.3298.2698.2617,300
Aug 07, 201998.9798.9795.9097.4697.4617,400
Aug 06, 201995.8697.5695.8697.5697.56102,600
Aug 05, 201997.8798.0395.2596.9296.929,500
Aug 02, 201999.0099.1998.1899.1999.1975,600
Aug 01, 2019102.34102.3498.8599.5699.5632,600
Jul 31, 2019104.64104.64101.49101.49101.4934,200
Jul 31, 20191.344 Dividend
Jul 30, 2019104.12105.37104.12105.26103.9227,000
Jul 29, 2019105.15105.76104.43105.30103.9623,000
Jul 26, 2019106.24106.24105.04105.17103.8331,300
Jul 25, 2019107.23107.23105.16105.43104.0873,300
Jul 24, 2019104.95106.06104.22105.60104.25169,700
Jul 23, 2019102.81105.67102.81105.25103.91128,700
Jul 22, 2019101.02101.08100.25100.2598.973,000
Jul 19, 2019101.69102.33101.59101.78100.482,600
Jul 18, 2019100.50101.67100.43101.0099.7110,600
Jul 17, 2019103.02103.02101.00101.39100.1025,500
Jul 16, 2019102.10103.57102.10103.57102.2527,100
Jul 15, 2019102.00103.17102.00102.65101.3460,500
Jul 12, 2019102.11103.92102.00102.84101.5344,500
Jul 11, 2019102.50102.50101.36102.05100.75469,900
Jul 10, 2019102.50102.50101.45102.01100.71198,100
Jul 09, 2019101.95101.95100.64101.79100.49329,500
Jul 08, 2019102.90102.90101.17101.2499.9517,700
Jul 05, 2019102.23103.00101.53102.36101.0512,700
Jul 03, 2019103.15103.15101.49102.55101.241,600
Jul 02, 2019103.86103.86102.21102.42101.1111,600
Jul 01, 2019103.06103.64102.50103.45102.1327,100
Jun 28, 2019101.38102.09101.06101.1399.8449,700
Jun 27, 2019102.22102.22101.17101.1799.884,300
Jun 26, 2019101.22101.33100.99101.1799.884,800
Jun 25, 2019101.37101.37100.20100.5599.27170,000
Jun 24, 2019101.50101.76100.12100.2198.935,600
Jun 21, 2019102.96102.96101.69101.69100.3939,000
Jun 20, 2019103.07103.56102.62103.29101.973,300
Jun 19, 2019102.20104.00101.73101.91100.615,000
Jun 18, 2019102.51103.31102.15102.32101.014,000
Jun 17, 2019101.08101.50100.70101.0799.788,600
Jun 14, 2019100.56101.25100.20100.7699.474,600
Jun 13, 2019101.38101.81101.38101.74100.442,800
Jun 12, 201999.71100.9099.71100.9099.617,400
Jun 11, 2019100.32100.9899.6999.6998.424,200
Jun 10, 2019100.14100.4499.6599.6598.383,300
Jun 07, 201998.8999.5798.5799.5298.2520,400
Jun 06, 201998.3998.8597.6097.9896.7339,900
Jun 05, 201998.5598.5597.1198.1196.867,200
Jun 04, 201994.7896.4394.3096.2294.992,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...