Stanley Black & Decker Inc (SWF.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:39AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 85.54 | 85.54 | 85.46 | 85.46 | 85.46 | 14 |
| Apr 30, 2024 | 84.80 | 85.98 | 84.80 | 85.50 | 85.50 | - |
| Apr 29, 2024 | 83.66 | 84.90 | 83.66 | 84.34 | 84.34 | - |
| Apr 26, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| Apr 25, 2024 | 83.92 | 83.92 | 81.86 | 82.34 | 82.34 | 130 |
| Apr 24, 2024 | 84.70 | 84.84 | 84.40 | 84.40 | 84.40 | 50 |
| Apr 23, 2024 | 83.70 | 84.82 | 83.70 | 84.78 | 84.78 | - |
| Apr 22, 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | - |
| Apr 19, 2024 | 83.26 | 83.42 | 83.26 | 83.42 | 83.42 | - |
| Apr 18, 2024 | 83.66 | 84.00 | 83.54 | 83.78 | 83.78 | - |
| Apr 17, 2024 | 84.78 | 84.78 | 83.72 | 83.72 | 83.72 | - |
| Apr 16, 2024 | 85.30 | 85.30 | 83.80 | 85.10 | 85.10 | 22 |
| Apr 15, 2024 | 85.96 | 85.96 | 85.58 | 85.58 | 85.58 | - |
| Apr 12, 2024 | 87.02 | 87.36 | 87.02 | 87.36 | 87.36 | 600 |
| Apr 11, 2024 | 86.26 | 87.18 | 86.18 | 87.18 | 87.18 | - |
| Apr 10, 2024 | 89.38 | 89.42 | 85.90 | 85.90 | 85.90 | 15 |
| Apr 09, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Apr 08, 2024 | 87.80 | 88.10 | 87.80 | 88.10 | 88.10 | 50 |
| Apr 05, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| Apr 04, 2024 | 88.66 | 89.96 | 88.66 | 89.96 | 89.96 | 50 |
| Apr 03, 2024 | 87.34 | 87.42 | 87.34 | 87.42 | 87.42 | - |
| Apr 02, 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
| Mar 28, 2024 | 89.12 | 90.62 | 89.12 | 90.62 | 90.62 | 26 |
| Mar 27, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
| Mar 26, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Mar 25, 2024 | 87.22 | 87.38 | 87.22 | 87.38 | 87.38 | 9 |
| Mar 22, 2024 | 88.16 | 88.16 | 87.38 | 87.78 | 87.78 | - |
| Mar 21, 2024 | 84.68 | 88.14 | 84.68 | 88.14 | 88.14 | 25 |
| Mar 20, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| Mar 19, 2024 | 80.92 | 83.38 | 80.92 | 83.38 | 83.38 | - |
| Mar 18, 2024 | 80.84 | 80.94 | 80.84 | 80.94 | 80.94 | - |
| Mar 15, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| Mar 14, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Mar 13, 2024 | 83.44 | 84.14 | 83.44 | 84.14 | 84.14 | - |
| Mar 12, 2024 | 83.98 | 84.66 | 83.02 | 83.82 | 83.82 | - |
| Mar 11, 2024 | 83.36 | 83.36 | 83.08 | 83.10 | 83.10 | 37 |
| Mar 08, 2024 | 83.04 | 84.74 | 83.04 | 84.02 | 84.02 | - |
| Mar 07, 2024 | 81.60 | 83.08 | 81.60 | 83.08 | 83.08 | 85 |
| Mar 07, 2024 | 0.81 Dividend | |||||
| Mar 06, 2024 | 81.74 | 82.86 | 81.74 | 82.02 | 81.21 | 25 |
| Mar 05, 2024 | 82.22 | 83.28 | 82.22 | 82.34 | 81.53 | - |
| Mar 04, 2024 | 82.28 | 82.42 | 81.64 | 82.42 | 81.61 | - |
| Mar 01, 2024 | 82.54 | 82.54 | 82.32 | 82.32 | 81.51 | - |
| Feb 29, 2024 | 80.98 | 80.98 | 80.60 | 80.60 | 79.80 | 17 |
| Feb 28, 2024 | 81.50 | 81.54 | 81.34 | 81.48 | 80.68 | - |
| Feb 27, 2024 | 79.94 | 81.56 | 79.92 | 81.56 | 80.75 | 10 |
| Feb 26, 2024 | 82.14 | 82.14 | 81.12 | 81.12 | 80.32 | - |
| Feb 23, 2024 | 81.80 | 81.80 | 81.48 | 81.48 | 80.68 | - |
| Feb 22, 2024 | 81.86 | 81.86 | 81.82 | 81.82 | 81.01 | - |
| Feb 21, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.79 | 3 |
| Feb 20, 2024 | 81.64 | 81.64 | 81.14 | 81.52 | 80.71 | - |
| Feb 19, 2024 | 81.82 | 81.90 | 81.82 | 81.90 | 81.09 | 80 |
| Feb 16, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 82.20 | - |
| Feb 15, 2024 | 82.58 | 83.20 | 82.58 | 83.20 | 82.38 | 60 |
| Feb 14, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 80.34 | - |
| Feb 13, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.37 | - |
| Feb 12, 2024 | 82.22 | 82.62 | 82.22 | 82.62 | 81.80 | 65 |
| Feb 09, 2024 | 82.62 | 82.62 | 82.58 | 82.58 | 81.76 | - |
| Feb 08, 2024 | 83.04 | 83.04 | 82.66 | 82.66 | 81.84 | - |
| Feb 07, 2024 | 82.84 | 83.10 | 82.82 | 82.82 | 82.00 | 25 |
| Feb 06, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 81.23 | - |
| Feb 05, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 82.93 | - |
| Feb 02, 2024 | 84.56 | 84.56 | 82.30 | 82.30 | 81.49 | - |
| Feb 01, 2024 | 86.28 | 86.34 | 85.40 | 85.40 | 84.56 | 35 |
| Jan 31, 2024 | 87.32 | 87.62 | 87.32 | 87.62 | 86.75 | 58 |
| Jan 30, 2024 | 88.84 | 88.84 | 88.70 | 88.70 | 87.82 | - |
| Jan 29, 2024 | 87.04 | 87.24 | 87.02 | 87.02 | 86.16 | - |
| Jan 26, 2024 | 87.26 | 87.96 | 87.18 | 87.96 | 87.09 | 18 |
| Jan 25, 2024 | 85.36 | 85.36 | 85.22 | 85.22 | 84.38 | 22 |
| Jan 24, 2024 | 86.70 | 86.70 | 85.38 | 85.38 | 84.54 | - |
| Jan 23, 2024 | 87.88 | 88.26 | 86.88 | 86.88 | 86.02 | 5 |
| Jan 22, 2024 | 86.88 | 87.82 | 86.88 | 87.82 | 86.95 | 35 |
| Jan 19, 2024 | 86.62 | 87.10 | 86.62 | 87.10 | 86.24 | 10 |
| Jan 18, 2024 | 84.98 | 86.64 | 84.98 | 86.64 | 85.78 | - |
| Jan 17, 2024 | 86.28 | 86.28 | 85.22 | 85.46 | 84.62 | - |
| Jan 16, 2024 | 87.10 | 87.10 | 85.78 | 85.78 | 84.93 | - |
| Jan 15, 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 86.66 | - |
| Jan 12, 2024 | 88.08 | 88.88 | 87.52 | 87.52 | 86.66 | - |
| Jan 11, 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 88.46 | - |
| Jan 10, 2024 | 88.96 | 89.16 | 88.96 | 89.16 | 88.28 | - |
| Jan 09, 2024 | 89.00 | 89.30 | 88.46 | 88.46 | 87.59 | 60 |
| Jan 08, 2024 | 86.76 | 88.48 | 86.68 | 88.48 | 87.61 | - |
| Jan 05, 2024 | 86.06 | 86.44 | 86.04 | 86.04 | 85.19 | 180 |
| Jan 04, 2024 | 86.02 | 86.36 | 85.94 | 86.36 | 85.51 | 70 |
| Jan 03, 2024 | 89.34 | 89.34 | 86.30 | 86.30 | 85.45 | - |
| Jan 02, 2024 | 88.80 | 89.38 | 88.80 | 89.10 | 88.22 | 50 |
| Dec 29, 2023 | 89.38 | 89.42 | 89.38 | 89.42 | 88.54 | 1 |
| Dec 28, 2023 | 88.64 | 88.88 | 88.64 | 88.88 | 88.00 | 5 |
| Dec 27, 2023 | 89.32 | 89.32 | 88.60 | 88.60 | 87.73 | 58 |
| Dec 22, 2023 | 87.66 | 87.66 | 87.66 | 87.66 | 86.79 | - |
| Dec 21, 2023 | 88.12 | 88.12 | 88.12 | 88.12 | 87.25 | - |
| Dec 20, 2023 | 88.46 | 88.46 | 88.46 | 88.46 | 87.59 | - |
| Dec 19, 2023 | 88.82 | 89.08 | 88.76 | 88.76 | 87.88 | 62 |
| Dec 18, 2023 | 90.32 | 90.32 | 89.08 | 89.08 | 88.20 | - |
| Dec 15, 2023 | 92.26 | 93.28 | 90.26 | 90.26 | 89.37 | 128 |
| Dec 14, 2023 | 88.52 | 92.34 | 88.20 | 92.34 | 91.43 | 20 |
| Dec 13, 2023 | 85.72 | 85.72 | 85.70 | 85.70 | 84.85 | - |
| Dec 12, 2023 | 86.04 | 86.04 | 85.56 | 85.66 | 84.81 | - |
| Dec 11, 2023 | 86.06 | 86.34 | 85.98 | 85.98 | 85.13 | 300 |
| Dec 08, 2023 | 86.20 | 86.70 | 86.20 | 86.42 | 85.57 | 300 |
| *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.