Stanley Black & Decker Inc (SWF.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| Jun 27, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| Jun 26, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| Jun 25, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Jun 24, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| Jun 21, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| Jun 20, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| Jun 19, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Jun 18, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| Jun 17, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| Jun 14, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| Jun 13, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| Jun 12, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| Jun 11, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
| Jun 10, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| Jun 07, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
| Jun 06, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| Jun 05, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jun 04, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| Jun 04, 2024 | 0.81 Dividend | |||||
| Jun 03, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 79.53 | - |
| May 31, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 77.85 | - |
| May 30, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.23 | - |
| May 29, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 76.98 | - |
| May 28, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 78.24 | - |
| May 27, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 78.34 | - |
| May 24, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 78.56 | - |
| May 23, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 79.57 | - |
| May 22, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.18 | - |
| May 21, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.29 | - |
| May 20, 2024 | 82.64 | 82.72 | 82.64 | 82.72 | 81.89 | - |
| May 17, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 81.63 | - |
| May 16, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 82.94 | - |
| May 15, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 83.95 | - |
| May 14, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 82.58 | - |
| May 13, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 82.42 | - |
| May 10, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.05 | - |
| May 09, 2024 | 79.74 | 81.22 | 79.74 | 81.22 | 80.40 | - |
| May 08, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 80.24 | - |
| May 07, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 79.89 | - |
| May 06, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 78.94 | - |
| May 03, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.19 | - |
| May 02, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.64 | - |
| Apr 30, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 83.89 | - |
| Apr 29, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 82.82 | - |
| Apr 26, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.95 | - |
| Apr 25, 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.03 | - |
| Apr 24, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 83.83 | - |
| Apr 23, 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 82.84 | - |
| Apr 22, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 82.92 | - |
| Apr 19, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.36 | - |
| Apr 18, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 82.78 | - |
| Apr 17, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 83.83 | - |
| Apr 16, 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 84.32 | - |
| Apr 15, 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.07 | - |
| Apr 12, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.10 | - |
| Apr 11, 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 85.35 | - |
| Apr 10, 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 88.44 | - |
| Apr 09, 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 86.60 | - |
| Apr 08, 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 86.88 | - |
| Apr 05, 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 86.68 | - |
| Apr 04, 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 87.73 | - |
| Apr 03, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 86.40 | - |
| Apr 02, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 87.77 | - |
| Mar 28, 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 88.18 | - |
| Mar 27, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.43 | - |
| Mar 26, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 85.59 | - |
| Mar 25, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.32 | - |
| Mar 22, 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 87.23 | - |
| Mar 21, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 83.79 | - |
| Mar 20, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.34 | - |
| Mar 19, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.06 | - |
| Mar 18, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.02 | - |
| Mar 15, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.27 | - |
| Mar 14, 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 83.27 | - |
| Mar 13, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.56 | - |
| Mar 12, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.11 | - |
| Mar 11, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 82.46 | - |
| Mar 08, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.16 | - |
| Mar 07, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 80.74 | - |
| Mar 07, 2024 | 0.81 Dividend | |||||
| Mar 06, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 80.07 | - |
| Mar 05, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 80.54 | - |
| Mar 04, 2024 | 82.28 | 82.58 | 82.28 | 82.58 | 80.94 | 6 |
| Mar 01, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 80.88 | - |
| Feb 29, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 79.29 | - |
| Feb 28, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 79.84 | - |
| Feb 27, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 78.31 | - |
| Feb 26, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 80.47 | - |
| Feb 23, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 80.13 | - |
| Feb 22, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 80.13 | - |
| Feb 21, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 79.94 | - |
| Feb 20, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 79.98 | - |
| Feb 19, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 80.15 | - |
| Feb 16, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 81.33 | - |
| Feb 15, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 80.90 | - |
| Feb 14, 2024 | 81.10 | 81.72 | 81.10 | 81.72 | 80.09 | 60 |
| Feb 13, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 82.49 | - |
| Feb 12, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 80.54 | - |
| Feb 09, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 80.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.