Canada markets close in 5 hours 49 minutes

Stanley Black & Decker, Inc. (SWK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
91.22+1.71 (+1.91%)
As of 10:10AM EDT. Market open.
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 202488.9391.6688.4391.2291.22175,146
Jul 17, 202489.1490.5188.5789.5189.511,344,400
Jul 16, 202487.5790.5987.3190.0490.041,740,500
Jul 15, 202488.2088.5186.6486.9286.921,880,600
Jul 12, 202488.0388.8787.3788.4188.411,251,200
Jul 11, 202485.0487.0584.3886.9386.931,548,200
Jul 10, 202480.8283.1180.6483.0883.08935,100
Jul 09, 202481.0181.5280.7980.8580.851,031,900
Jul 08, 202480.2481.3980.1381.2981.291,473,800
Jul 05, 202479.5579.9578.8179.5879.581,175,700
Jul 03, 202479.6580.7479.1479.8879.88894,500
Jul 02, 202477.9979.6077.8379.3979.391,390,800
Jul 01, 202479.9980.3677.7077.7577.751,807,100
Jun 28, 202481.7082.1678.8979.8979.893,419,400
Jun 27, 202481.4081.6980.7581.4581.45983,400
Jun 26, 202481.5181.8980.6881.5381.531,164,100
Jun 25, 202484.4684.4681.6181.8781.871,313,100
Jun 24, 202484.7085.9584.0084.7484.741,051,300
Jun 21, 202484.0584.5182.8484.3484.341,902,500
Jun 20, 202483.7784.7383.3284.0684.06841,200
Jun 18, 202484.3685.2883.5184.1384.131,155,700
Jun 17, 202483.2084.7883.2084.3684.36944,100
Jun 14, 202484.7185.4482.6283.5583.55855,900
Jun 13, 202486.4086.8684.0085.8985.891,548,200
Jun 12, 202486.1689.0786.1486.9886.982,173,300
Jun 11, 202481.5084.1080.6283.6983.691,941,000
Jun 10, 202481.6982.5581.3182.0282.021,549,700
Jun 07, 202482.4983.4382.1382.4682.461,123,000
Jun 06, 202484.0284.2382.9483.4983.491,076,700
Jun 05, 202483.1784.5383.0284.4284.421,004,200
Jun 04, 202484.3984.9182.9783.0283.022,187,600
Jun 04, 20240.81 Dividend
Jun 03, 202487.6387.9085.2986.9986.181,720,000
May 31, 202485.5087.2885.3087.1786.361,511,900
May 30, 202483.3985.4083.3085.3584.561,098,400
May 29, 202484.0084.0082.8982.9482.171,053,100
May 28, 202486.3286.4684.6584.9284.131,389,000
May 24, 202486.2586.8285.5886.1385.33569,600
May 23, 202487.1987.3785.3586.0085.201,220,500
May 22, 202488.0188.6087.0387.1786.361,166,300
May 21, 202489.2189.3088.0788.1787.35856,200
May 20, 202490.2090.3989.4289.5688.73797,100
May 17, 202490.1390.2189.4190.1289.28932,200
May 16, 202491.0291.0289.3889.7988.951,570,400
May 15, 202492.9393.3491.0691.3990.541,528,000
May 14, 202491.1792.3191.1091.8090.951,294,500
May 13, 202490.2091.4889.8690.2089.361,061,300
May 10, 202488.6289.9788.4489.8489.001,344,300
May 09, 202485.7888.4185.7788.1687.341,318,200
May 08, 202486.4186.4985.7785.8885.081,450,700
May 07, 202487.6288.1687.2387.2986.481,501,600
May 06, 202487.1787.6386.5687.0186.202,757,300
May 03, 202486.5088.3984.4985.8085.003,145,700
May 02, 202484.6585.4083.0284.9984.207,178,600
May 01, 202490.9893.5189.9091.9091.042,941,000
Apr 30, 202490.2792.5090.2791.4090.552,636,300
Apr 29, 202490.4791.7490.3390.9690.111,118,100
Apr 26, 202488.9990.3688.7189.7188.871,484,000
Apr 25, 202489.0089.8387.3888.8388.002,399,200
Apr 24, 202490.2491.1189.8190.2789.431,282,500
Apr 23, 202489.5091.1289.4390.7489.901,095,500
Apr 22, 202489.3490.1788.1989.3588.521,515,600
Apr 19, 202489.1489.8388.7589.3288.491,121,900
Apr 18, 202489.5690.5288.4889.3288.49984,100
Apr 17, 202490.8791.1189.0389.3388.501,307,400
Apr 16, 202490.0090.9389.0090.1889.34932,900
Apr 15, 202492.4293.1890.1990.8389.981,819,100
Apr 12, 202492.1292.7691.1291.4890.63906,100
Apr 11, 202493.1294.0592.1793.3292.45691,300
Apr 10, 202494.1094.6692.1292.9192.041,645,700
Apr 09, 202495.7997.9495.5697.1996.291,412,700
Apr 08, 202495.9596.4595.1795.2594.36749,300
Apr 05, 202494.8495.8294.6195.4194.52589,300
Apr 04, 202497.4198.0094.8494.9494.061,075,200
Apr 03, 202494.3896.2994.1596.2495.341,048,400
Apr 02, 202494.9494.9793.8694.4993.611,516,100
Apr 01, 202497.8397.8995.4595.4694.571,210,800
Mar 28, 202497.3998.2896.3397.9397.021,492,900
Mar 27, 202493.9697.0893.9597.0696.161,416,400
Mar 26, 202494.6495.1393.4493.4892.611,081,600
Mar 25, 202494.8795.7194.1494.4393.551,311,600
Mar 22, 202496.1996.8194.4094.6893.801,018,300
Mar 21, 202493.1196.3493.1195.8194.921,845,900
Mar 20, 202490.9992.9890.8692.5591.691,351,900
Mar 19, 202488.0890.8988.0890.6689.821,563,700
Mar 18, 202488.5088.8287.1088.1387.311,608,400
Mar 15, 202488.4689.8787.9788.1587.332,334,400
Mar 14, 202491.8392.0388.6089.5988.761,876,200
Mar 13, 202491.4392.6891.2892.1291.261,582,000
Mar 12, 202492.2592.7790.6191.3990.541,290,200
Mar 11, 202491.2692.0090.1891.9691.10888,200
Mar 08, 202491.8093.2791.4791.4890.631,086,700
Mar 07, 202490.1491.2489.8291.1290.271,016,200
Mar 07, 20240.81 Dividend
Mar 06, 202489.9790.6688.6590.0988.45666,600
Mar 05, 202489.8891.0088.7188.9687.34936,200
Mar 04, 202489.3991.1388.1689.6187.981,156,800
Mar 01, 202489.2990.0888.6089.5787.94906,300
Feb 29, 202488.7089.4887.9489.2987.661,259,300
Feb 28, 202487.7888.7287.6887.9786.37741,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...