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 (%)
May 28, 2010	45.39	46.19	44.95	45.39	2,047,462	-1.06(-2.28%)
May 27, 2010	45.48	46.50	45.48	46.45	2,829,168	+1.83(+4.10%)
May 26, 2010	44.94	45.93	44.29	44.62	2,501,243	-0.03(-0.07%)
May 25, 2010	42.96	44.73	42.33	44.65	58,072	+0.31(+0.70%)
May 24, 2010	45.07	45.12	44.23	44.34	2,544,621	-0.72(-1.59%)
May 21, 2010	43.17	45.23	43.02	45.06	5,376,932	+0.94(+2.14%)
May 20, 2010	45.81	45.84	43.46	44.12	5,304,964	-2.82(-6.00%)
May 19, 2010	47.70	48.16	46.26	46.93	3,877,667	-1.72(-3.54%)
May 18, 2010	49.60	50.01	47.89	48.66	11,517	-0.25(-0.52%)
May 17, 2010	49.31	49.44	47.73	48.91	2,109,155	-0.18(-0.36%)
May 14, 2010	49.09	50.04	48.54	49.09	2,448,531	-1.16(-2.32%)
May 13, 2010	50.90	51.88	50.20	50.25	3,548,057	-0.69(-1.36%)
May 12, 2010	50.35	51.36	50.23	50.94	2,770,158	+0.94(+1.89%)
May 11, 2010	50.78	51.14	49.83	50.00	32,970	+0.18(+0.36%)
May 10, 2010	48.89	49.85	48.66	49.82	4,219,467	+4.16(+9.11%)
May 07, 2010	47.27	48.13	45.52	45.66	4,261,591	-1.52(-3.22%)
May 06, 2010	46.85	49.62	45.36	47.18	442,773	-1.97(-4.01%)
May 05, 2010	49.39	49.97	48.66	49.15	2,545,386	-0.83(-1.66%)
May 04, 2010	50.80	50.86	49.66	49.98	20,102	-1.53(-2.97%)

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.