Stanley Black & Decker Inc (SWF.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 66 |
| May 28, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| May 27, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
| May 24, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| May 23, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| May 22, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| May 21, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| May 20, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
| May 17, 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
| May 16, 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | - |
| May 15, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| May 14, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
| May 13, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| May 10, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| May 09, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| May 08, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
| May 07, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| May 06, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| May 03, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| May 02, 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
| Apr 30, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| Apr 29, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| Apr 26, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| Apr 25, 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
| Apr 24, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| Apr 23, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
| Apr 22, 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
| Apr 19, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
| Apr 18, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
| Apr 17, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| Apr 16, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| Apr 15, 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
| Apr 12, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
| Apr 11, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
| Apr 10, 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
| Apr 09, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Apr 08, 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
| Apr 05, 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
| Apr 04, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
| Apr 03, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
| Apr 02, 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
| Mar 28, 2024 | 89.16 | 89.46 | 89.16 | 89.46 | 89.46 | 66 |
| Mar 27, 2024 | 86.34 | 86.34 | 86.30 | 86.30 | 86.30 | - |
| Mar 26, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
| Mar 25, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
| Mar 22, 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
| Mar 21, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
| Mar 20, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| Mar 19, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| Mar 18, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
| Mar 15, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
| Mar 14, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
| Mar 13, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| Mar 12, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Mar 11, 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
| Mar 08, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| Mar 07, 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
| Mar 07, 2024 | 0.81 Dividend | |||||
| Mar 06, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 80.93 | - |
| Mar 05, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 81.50 | - |
| Mar 04, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 81.48 | - |
| Mar 01, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 81.70 | - |
| Feb 29, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.14 | - |
| Feb 28, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 80.67 | - |
| Feb 27, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.13 | - |
| Feb 26, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.31 | - |
| Feb 23, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 80.99 | - |
| Feb 22, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.01 | - |
| Feb 21, 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 80.77 | - |
| Feb 20, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.87 | - |
| Feb 19, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.01 | - |
| Feb 16, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.22 | - |
| Feb 15, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 81.72 | - |
| Feb 14, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 80.32 | - |
| Feb 13, 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 83.35 | - |
| Feb 12, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.37 | - |
| Feb 09, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 81.76 | - |
| Feb 08, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 82.20 | - |
| Feb 07, 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.02 | - |
| Feb 06, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 81.21 | - |
| Feb 05, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 82.93 | - |
| Feb 02, 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 83.70 | - |
| Feb 01, 2024 | 86.26 | 86.26 | 84.98 | 84.98 | 84.14 | 61 |
| Jan 31, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 86.43 | - |
| Jan 30, 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 87.94 | - |
| Jan 29, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
| Jan 26, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 86.38 | - |
| Jan 25, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 84.49 | - |
| Jan 24, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 85.78 | - |
| Jan 23, 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 86.99 | - |
| Jan 22, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.02 | - |
| Jan 19, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 85.72 | - |
| Jan 18, 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.10 | - |
| Jan 17, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 85.41 | - |
| Jan 16, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 86.22 | - |
| Jan 15, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.13 | - |
| Jan 12, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.13 | - |
| Jan 11, 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 88.45 | - |
| Jan 10, 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.06 | - |
| Jan 09, 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 88.14 | - |
| *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.