Canada markets close in 47 minutes

Stanley Black & Decker, Inc. (SWK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.08-0.24 (-0.27%)
As of 03:13PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202489.1489.8288.7589.0889.08541,110
Apr 18, 202489.5690.5288.4889.3289.32984,100
Apr 17, 202490.8791.1189.0389.3389.331,307,400
Apr 16, 202490.0090.9389.0090.1890.18932,900
Apr 15, 202492.4293.1890.1990.8390.831,819,100
Apr 12, 202492.1292.7691.1291.4891.48906,100
Apr 11, 202493.1294.0592.1793.3293.32691,300
Apr 10, 202494.1094.6692.1292.9192.911,645,700
Apr 09, 202495.7997.9495.5697.1997.191,412,700
Apr 08, 202495.9596.4595.1795.2595.25749,300
Apr 05, 202494.8495.8294.6195.4195.41589,300
Apr 04, 202497.4198.0094.8494.9494.941,075,200
Apr 03, 202494.3896.2994.1596.2496.241,048,400
Apr 02, 202494.9494.9793.8694.4994.491,516,100
Apr 01, 202497.8397.8995.4595.4695.461,210,800
Mar 28, 202497.3998.2896.3397.9397.931,492,900
Mar 27, 202493.9697.0893.9597.0697.061,416,400
Mar 26, 202494.6495.1393.4493.4893.481,081,600
Mar 25, 202494.8795.7194.1494.4394.431,311,600
Mar 22, 202496.1996.8194.4094.6894.681,018,300
Mar 21, 202493.1196.3493.1195.8195.811,845,900
Mar 20, 202490.9992.9890.8692.5592.551,351,900
Mar 19, 202488.0890.8988.0890.6690.661,563,700
Mar 18, 202488.5088.8287.1088.1388.131,608,400
Mar 15, 202488.4689.8787.9788.1588.152,334,400
Mar 14, 202491.8392.0388.6089.5989.591,876,200
Mar 13, 202491.4392.6891.2892.1292.121,582,000
Mar 12, 202492.2592.7790.6191.3991.391,290,200
Mar 11, 202491.2692.0090.1891.9691.96888,200
Mar 08, 202491.8093.2791.4791.4891.481,086,700
Mar 07, 202490.1491.2489.8291.1291.121,016,200
Mar 07, 20240.81 Dividend
Mar 06, 202489.9790.6688.6590.0989.28666,600
Mar 05, 202489.8891.0088.7188.9688.16936,200
Mar 04, 202489.3991.1388.1689.6188.801,156,800
Mar 01, 202489.2990.0888.6089.5788.76906,300
Feb 29, 202488.7089.4887.9489.2988.491,259,300
Feb 28, 202487.7888.7287.6887.9787.18741,200
Feb 27, 202487.6188.5886.9488.5087.701,014,300
Feb 26, 202488.7488.9286.4286.9986.211,740,800
Feb 23, 202489.0089.8287.8689.1488.341,113,000
Feb 22, 202489.2089.4488.3888.6787.87753,700
Feb 21, 202488.5688.7087.7788.6787.87794,800
Feb 20, 202487.5488.5187.3588.4687.66817,100
Feb 16, 202488.5489.1988.0688.3587.56864,100
Feb 15, 202489.3890.0488.7989.6388.82923,900
Feb 14, 202488.3389.4187.4088.6587.851,558,800
Feb 13, 202487.8288.0786.1687.1186.331,711,800
Feb 12, 202488.9491.1988.8391.0090.181,187,500
Feb 09, 202489.2389.4588.5688.9488.14806,300
Feb 08, 202489.5589.6688.5989.2788.471,061,700
Feb 07, 202490.1090.1088.3089.6988.881,896,500
Feb 06, 202488.0889.9287.5789.3488.541,964,000
Feb 05, 202489.8289.8888.1388.2987.501,869,500
Feb 02, 202490.1890.9988.2190.6389.821,957,000
Feb 01, 202491.0891.9888.4291.8691.034,214,900
Jan 31, 202495.1995.9092.9093.3092.462,878,100
Jan 30, 202495.8596.7595.0695.2994.431,185,700
Jan 29, 202494.5096.4693.9596.4695.591,287,200
Jan 26, 202495.0696.0194.3394.6993.841,221,000
Jan 25, 202493.7795.1193.0695.0594.201,246,400
Jan 24, 202495.3995.5092.7992.8992.051,573,900
Jan 23, 202496.6196.8293.8794.3193.46898,700
Jan 22, 202495.6596.7495.3696.1295.26825,400
Jan 19, 202494.7295.3593.0094.9094.05998,300
Jan 18, 202493.5094.5592.7994.4893.631,172,300
Jan 17, 202492.5593.4691.8692.8692.031,316,600
Jan 16, 202494.7094.7092.9394.3093.451,645,800
Jan 12, 202497.7898.4495.1395.5094.641,014,300
Jan 11, 202497.8998.6796.4596.8996.021,041,600
Jan 10, 202497.6098.2096.8798.1797.29769,100
Jan 09, 202496.7397.6996.5297.5496.66907,100
Jan 08, 202496.0197.8495.9897.8496.961,247,000
Jan 05, 202493.9396.5893.7295.5194.651,125,000
Jan 04, 202494.1094.9893.7394.3293.47860,600
Jan 03, 202496.5996.9793.9094.1093.251,397,700
Jan 02, 202497.2598.6396.7798.2097.321,281,500
Dec 29, 202398.6699.1097.8098.1097.22769,600
Dec 28, 202398.3799.3498.0099.1098.21519,000
Dec 27, 202399.0199.1398.2198.7397.84555,000
Dec 26, 202398.1599.2897.7498.8197.92843,500
Dec 22, 202397.3198.9897.0098.1697.28983,700
Dec 21, 202397.6197.9495.9596.9296.051,338,100
Dec 20, 202397.1698.7795.9496.1595.291,262,800
Dec 19, 202398.0998.4596.6297.1096.231,126,600
Dec 18, 202398.4498.4497.0997.2896.411,013,700
Dec 15, 2023101.44101.8297.7898.6397.742,939,600
Dec 14, 202396.00102.9395.86101.49100.582,858,000
Dec 13, 202392.5297.7292.0296.5295.652,300,300
Dec 12, 202392.6992.9592.0292.6091.771,213,200
Dec 11, 202392.7993.5192.4892.8792.04848,100
Dec 08, 202392.2793.7391.9192.8592.021,636,300
Dec 07, 202392.8693.8292.2593.1592.311,157,900
Dec 06, 202392.3694.2392.3292.7191.881,058,000
Dec 05, 202393.5293.5291.3191.3690.541,398,800
Dec 04, 202392.9094.6492.3794.1393.281,373,700
Dec 01, 202390.9593.8390.6593.7892.941,196,900
Nov 30, 202391.0991.5089.3790.9090.081,162,100
Nov 30, 20230.81 Dividend
Nov 29, 202391.7292.3191.0391.4689.831,066,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...