Stanley Black & Decker, Inc. (SWK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 91.66 | 96.94 | 91.02 | 95.43 | 95.43 | 3,722,300 |
| Jul 25, 2024 | 86.39 | 91.44 | 86.17 | 89.57 | 89.57 | 2,631,000 |
| Jul 24, 2024 | 87.93 | 88.80 | 86.27 | 86.39 | 86.39 | 809,000 |
| Jul 23, 2024 | 87.31 | 88.60 | 87.12 | 88.09 | 88.09 | 1,057,000 |
| Jul 22, 2024 | 87.67 | 88.00 | 86.02 | 87.75 | 87.75 | 961,600 |
| Jul 19, 2024 | 87.68 | 87.77 | 86.30 | 86.95 | 86.95 | 1,389,800 |
| Jul 18, 2024 | 88.93 | 91.68 | 86.86 | 87.37 | 87.37 | 1,763,000 |
| Jul 17, 2024 | 89.14 | 90.51 | 88.57 | 89.51 | 89.51 | 1,344,900 |
| Jul 16, 2024 | 87.57 | 90.59 | 87.31 | 90.04 | 90.04 | 1,740,500 |
| Jul 15, 2024 | 88.20 | 88.51 | 86.64 | 86.92 | 86.92 | 1,880,600 |
| Jul 12, 2024 | 88.03 | 88.87 | 87.37 | 88.41 | 88.41 | 1,251,200 |
| Jul 11, 2024 | 85.04 | 87.05 | 84.38 | 86.93 | 86.93 | 1,548,200 |
| Jul 10, 2024 | 80.82 | 83.11 | 80.64 | 83.08 | 83.08 | 935,100 |
| Jul 09, 2024 | 81.01 | 81.52 | 80.79 | 80.85 | 80.85 | 1,031,900 |
| Jul 08, 2024 | 80.24 | 81.39 | 80.13 | 81.29 | 81.29 | 1,473,800 |
| Jul 05, 2024 | 79.55 | 79.95 | 78.81 | 79.58 | 79.58 | 1,175,700 |
| Jul 03, 2024 | 79.65 | 80.74 | 79.14 | 79.88 | 79.88 | 894,500 |
| Jul 02, 2024 | 77.99 | 79.60 | 77.83 | 79.39 | 79.39 | 1,390,800 |
| Jul 01, 2024 | 79.99 | 80.36 | 77.70 | 77.75 | 77.75 | 1,807,100 |
| Jun 28, 2024 | 81.70 | 82.16 | 78.89 | 79.89 | 79.89 | 3,419,400 |
| Jun 27, 2024 | 81.40 | 81.69 | 80.75 | 81.45 | 81.45 | 983,400 |
| Jun 26, 2024 | 81.51 | 81.89 | 80.68 | 81.53 | 81.53 | 1,164,100 |
| Jun 25, 2024 | 84.46 | 84.46 | 81.61 | 81.87 | 81.87 | 1,313,100 |
| Jun 24, 2024 | 84.70 | 85.95 | 84.00 | 84.74 | 84.74 | 1,051,300 |
| Jun 21, 2024 | 84.05 | 84.51 | 82.84 | 84.34 | 84.34 | 1,902,500 |
| Jun 20, 2024 | 83.77 | 84.73 | 83.32 | 84.06 | 84.06 | 841,200 |
| Jun 18, 2024 | 84.36 | 85.28 | 83.51 | 84.13 | 84.13 | 1,155,700 |
| Jun 17, 2024 | 83.20 | 84.78 | 83.20 | 84.36 | 84.36 | 944,100 |
| Jun 14, 2024 | 84.71 | 85.44 | 82.62 | 83.55 | 83.55 | 855,900 |
| Jun 13, 2024 | 86.40 | 86.86 | 84.00 | 85.89 | 85.89 | 1,548,200 |
| Jun 12, 2024 | 86.16 | 89.07 | 86.14 | 86.98 | 86.98 | 2,173,300 |
| Jun 11, 2024 | 81.50 | 84.10 | 80.62 | 83.69 | 83.69 | 1,941,000 |
| Jun 10, 2024 | 81.69 | 82.55 | 81.31 | 82.02 | 82.02 | 1,549,700 |
| Jun 07, 2024 | 82.49 | 83.43 | 82.13 | 82.46 | 82.46 | 1,123,000 |
| Jun 06, 2024 | 84.02 | 84.23 | 82.94 | 83.49 | 83.49 | 1,076,700 |
| Jun 05, 2024 | 83.17 | 84.53 | 83.02 | 84.42 | 84.42 | 1,004,200 |
| Jun 04, 2024 | 84.39 | 84.91 | 82.97 | 83.02 | 83.02 | 2,187,600 |
| Jun 04, 2024 | 0.81 Dividend | |||||
| Jun 03, 2024 | 87.63 | 87.90 | 85.29 | 86.99 | 86.18 | 1,720,000 |
| May 31, 2024 | 85.50 | 87.28 | 85.30 | 87.17 | 86.36 | 1,511,900 |
| May 30, 2024 | 83.39 | 85.40 | 83.30 | 85.35 | 84.56 | 1,098,400 |
| May 29, 2024 | 84.00 | 84.00 | 82.89 | 82.94 | 82.17 | 1,053,100 |
| May 28, 2024 | 86.32 | 86.46 | 84.65 | 84.92 | 84.13 | 1,389,000 |
| May 24, 2024 | 86.25 | 86.82 | 85.58 | 86.13 | 85.33 | 569,600 |
| May 23, 2024 | 87.19 | 87.37 | 85.35 | 86.00 | 85.20 | 1,220,500 |
| May 22, 2024 | 88.01 | 88.60 | 87.03 | 87.17 | 86.36 | 1,166,300 |
| May 21, 2024 | 89.21 | 89.30 | 88.07 | 88.17 | 87.35 | 856,200 |
| May 20, 2024 | 90.20 | 90.39 | 89.42 | 89.56 | 88.73 | 797,100 |
| May 17, 2024 | 90.13 | 90.21 | 89.41 | 90.12 | 89.28 | 932,200 |
| May 16, 2024 | 91.02 | 91.02 | 89.38 | 89.79 | 88.95 | 1,570,400 |
| May 15, 2024 | 92.93 | 93.34 | 91.06 | 91.39 | 90.54 | 1,528,000 |
| May 14, 2024 | 91.17 | 92.31 | 91.10 | 91.80 | 90.95 | 1,294,500 |
| May 13, 2024 | 90.20 | 91.48 | 89.86 | 90.20 | 89.36 | 1,061,300 |
| May 10, 2024 | 88.62 | 89.97 | 88.44 | 89.84 | 89.00 | 1,344,300 |
| May 09, 2024 | 85.78 | 88.41 | 85.77 | 88.16 | 87.34 | 1,318,200 |
| May 08, 2024 | 86.41 | 86.49 | 85.77 | 85.88 | 85.08 | 1,450,700 |
| May 07, 2024 | 87.62 | 88.16 | 87.23 | 87.29 | 86.48 | 1,501,600 |
| May 06, 2024 | 87.17 | 87.63 | 86.56 | 87.01 | 86.20 | 2,757,300 |
| May 03, 2024 | 86.50 | 88.39 | 84.49 | 85.80 | 85.00 | 3,145,700 |
| May 02, 2024 | 84.65 | 85.40 | 83.02 | 84.99 | 84.20 | 7,178,600 |
| May 01, 2024 | 90.98 | 93.51 | 89.90 | 91.90 | 91.04 | 2,941,000 |
| Apr 30, 2024 | 90.27 | 92.50 | 90.27 | 91.40 | 90.55 | 2,636,300 |
| Apr 29, 2024 | 90.47 | 91.74 | 90.33 | 90.96 | 90.11 | 1,118,100 |
| Apr 26, 2024 | 88.99 | 90.36 | 88.71 | 89.71 | 88.87 | 1,484,000 |
| Apr 25, 2024 | 89.00 | 89.83 | 87.38 | 88.83 | 88.00 | 2,399,200 |
| Apr 24, 2024 | 90.24 | 91.11 | 89.81 | 90.27 | 89.43 | 1,282,500 |
| Apr 23, 2024 | 89.50 | 91.12 | 89.43 | 90.74 | 89.90 | 1,095,500 |
| Apr 22, 2024 | 89.34 | 90.17 | 88.19 | 89.35 | 88.52 | 1,515,600 |
| Apr 19, 2024 | 89.14 | 89.83 | 88.75 | 89.32 | 88.49 | 1,121,900 |
| Apr 18, 2024 | 89.56 | 90.52 | 88.48 | 89.32 | 88.49 | 984,100 |
| Apr 17, 2024 | 90.87 | 91.11 | 89.03 | 89.33 | 88.50 | 1,307,400 |
| Apr 16, 2024 | 90.00 | 90.93 | 89.00 | 90.18 | 89.34 | 932,900 |
| Apr 15, 2024 | 92.42 | 93.18 | 90.19 | 90.83 | 89.98 | 1,819,100 |
| Apr 12, 2024 | 92.12 | 92.76 | 91.12 | 91.48 | 90.63 | 906,100 |
| Apr 11, 2024 | 93.12 | 94.05 | 92.17 | 93.32 | 92.45 | 691,300 |
| Apr 10, 2024 | 94.10 | 94.66 | 92.12 | 92.91 | 92.04 | 1,645,700 |
| Apr 09, 2024 | 95.79 | 97.94 | 95.56 | 97.19 | 96.29 | 1,412,700 |
| Apr 08, 2024 | 95.95 | 96.45 | 95.17 | 95.25 | 94.36 | 749,300 |
| Apr 05, 2024 | 94.84 | 95.82 | 94.61 | 95.41 | 94.52 | 589,300 |
| Apr 04, 2024 | 97.41 | 98.00 | 94.84 | 94.94 | 94.06 | 1,075,200 |
| Apr 03, 2024 | 94.38 | 96.29 | 94.15 | 96.24 | 95.34 | 1,048,400 |
| Apr 02, 2024 | 94.94 | 94.97 | 93.86 | 94.49 | 93.61 | 1,516,100 |
| Apr 01, 2024 | 97.83 | 97.89 | 95.45 | 95.46 | 94.57 | 1,210,800 |
| Mar 28, 2024 | 97.39 | 98.28 | 96.33 | 97.93 | 97.02 | 1,492,900 |
| Mar 27, 2024 | 93.96 | 97.08 | 93.95 | 97.06 | 96.16 | 1,416,400 |
| Mar 26, 2024 | 94.64 | 95.13 | 93.44 | 93.48 | 92.61 | 1,081,600 |
| Mar 25, 2024 | 94.87 | 95.71 | 94.14 | 94.43 | 93.55 | 1,311,600 |
| Mar 22, 2024 | 96.19 | 96.81 | 94.40 | 94.68 | 93.80 | 1,018,300 |
| Mar 21, 2024 | 93.11 | 96.34 | 93.11 | 95.81 | 94.92 | 1,845,900 |
| Mar 20, 2024 | 90.99 | 92.98 | 90.86 | 92.55 | 91.69 | 1,351,900 |
| Mar 19, 2024 | 88.08 | 90.89 | 88.08 | 90.66 | 89.82 | 1,563,700 |
| Mar 18, 2024 | 88.50 | 88.82 | 87.10 | 88.13 | 87.31 | 1,608,400 |
| Mar 15, 2024 | 88.46 | 89.87 | 87.97 | 88.15 | 87.33 | 2,334,400 |
| Mar 14, 2024 | 91.83 | 92.03 | 88.60 | 89.59 | 88.76 | 1,876,200 |
| Mar 13, 2024 | 91.43 | 92.68 | 91.28 | 92.12 | 91.26 | 1,582,000 |
| Mar 12, 2024 | 92.25 | 92.77 | 90.61 | 91.39 | 90.54 | 1,290,200 |
| Mar 11, 2024 | 91.26 | 92.00 | 90.18 | 91.96 | 91.10 | 888,200 |
| Mar 08, 2024 | 91.80 | 93.27 | 91.47 | 91.48 | 90.63 | 1,086,700 |
| Mar 07, 2024 | 90.14 | 91.24 | 89.82 | 91.12 | 90.27 | 1,016,200 |
| Mar 07, 2024 | 0.81 Dividend | |||||
| *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.