Indicators

Stanley Black & Decker (NY: SWK )

83.49 -0.93 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	103.76	105.02	102.65	104.19	1,235,947	+0.79(+0.77%)
Dec 28, 2018	104.88	105.44	102.67	103.39	962,760	-1.16(-1.11%)
Dec 27, 2018	100.14	104.60	99.86	104.55	1,832,591	+2.77(+2.72%)
Dec 26, 2018	97.64	101.90	96.18	101.78	977,859	+4.99(+5.15%)
Dec 24, 2018	98.46	99.37	96.33	96.80	903,687	-2.12(-2.15%)
Dec 21, 2018	100.58	102.98	98.84	98.92	2,446,495	-1.66(-1.65%)
Dec 20, 2018	101.54	103.24	99.50	100.58	1,990,670	-1.60(-1.57%)
Dec 19, 2018	104.89	106.22	101.90	102.19	2,097,109	-2.50(-2.39%)
Dec 18, 2018	105.38	106.87	103.38	104.68	1,651,415	+0.29(+0.27%)
Dec 17, 2018	103.72	106.47	101.98	104.39	2,240,469	+1.41(+1.37%)
Dec 14, 2018	101.05	103.64	100.97	102.98	1,905,983	+0.40(+0.39%)
Dec 13, 2018	105.20	105.74	102.33	102.58	1,360,282	-1.68(-1.61%)
Dec 12, 2018	106.24	106.98	104.15	104.26	1,767,469	+0.02(+0.02%)
Dec 11, 2018	107.89	108.57	104.03	104.25	1,647,304	-1.78(-1.68%)
Dec 10, 2018	106.54	107.16	103.54	106.03	1,532,837	-0.63(-0.60%)
Dec 07, 2018	110.08	111.52	106.49	106.67	1,880,929	-3.42(-3.11%)
Dec 06, 2018	107.32	110.24	105.39	110.08	2,932,913	+0.15(+0.13%)
Dec 04, 2018	117.35	118.12	109.63	109.94	3,155,492	-8.41(-7.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.