Canada Markets open in 7 hrs 41 mins

Stanley Black & Decker, Inc. (SWK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
179.85-2.33 (-1.28%)
At close: 04:00PM EST
179.00 -0.85 (-0.47%)
After hours: 07:19PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022------
Jan. 20, 2022182.38185.96179.59179.85179.851,220,800
Jan. 19, 2022191.08191.08181.98182.18182.181,367,900
Jan. 18, 2022190.27190.94187.66189.61189.611,041,500
Jan. 14, 2022193.45193.74188.91192.65192.65988,400
Jan. 13, 2022194.32196.52193.82195.42195.42846,500
Jan. 12, 2022191.04193.81190.49193.00193.001,311,800
Jan. 11, 2022189.26189.93185.75189.53189.531,072,800
Jan. 10, 2022189.29190.41185.98188.09188.09977,500
Jan. 07, 2022191.95193.82189.21189.29189.291,116,400
Jan. 06, 2022192.09193.37190.10192.50192.50803,900
Jan. 05, 2022191.89195.25191.32191.36191.36739,300
Jan. 04, 2022187.99193.64187.01192.18192.18814,100
Jan. 03, 2022189.36189.62184.23185.93185.93903,100
Dec. 31, 2021186.39189.16186.08188.62188.62598,200
Dec. 30, 2021186.96188.75186.60186.73186.73919,400
Dec. 29, 2021186.33188.30186.12187.21187.21968,800
Dec. 28, 2021184.20186.82183.82186.51186.51883,500
Dec. 27, 2021182.84184.44181.41184.10184.10886,000
Dec. 23, 2021180.29183.03179.59182.20182.201,153,000
Dec. 22, 2021178.56180.68178.01178.99178.991,013,500
Dec. 21, 2021179.53180.99178.56179.24179.241,833,100
Dec. 20, 2021180.74181.00175.83177.94177.942,001,500
Dec. 17, 2021191.45191.67183.23183.70183.702,447,400
Dec. 16, 2021193.00194.83190.33191.44191.441,511,700
Dec. 15, 2021191.88192.80188.11191.98191.981,531,600
Dec. 14, 2021191.53194.93190.44191.38191.381,281,500
Dec. 13, 2021194.00194.75191.19192.43192.43937,400
Dec. 10, 2021193.20196.28191.66194.56194.561,605,400
Dec. 09, 2021190.57193.62190.57192.00192.002,400,400
Dec. 08, 2021195.00196.50191.61192.22192.222,474,600
Dec. 07, 2021185.86188.68184.88186.05186.05978,400
Dec. 06, 2021184.27187.36183.74184.36184.362,127,600
Dec. 03, 2021177.11182.81175.47182.06182.061,903,100
Dec. 02, 2021172.29177.45171.57176.64176.641,818,000
Dec. 01, 2021178.01179.13171.05171.07171.071,543,200
Nov. 30, 2021181.46182.22174.75174.76174.762,964,800
Nov. 30, 20210.79 Dividend
Nov. 29, 2021184.68185.37182.74184.15183.361,043,200
Nov. 26, 2021185.67187.14181.05182.73181.95672,500
Nov. 24, 2021188.20190.26187.45189.70188.89839,900
Nov. 23, 2021187.82190.13186.58189.50188.691,572,400
Nov. 22, 2021191.01191.50187.12187.58186.782,351,700
Nov. 19, 2021191.09192.32189.74190.25189.431,371,700
Nov. 18, 2021193.95195.43191.93192.31191.481,130,100
Nov. 17, 2021196.89197.03192.92193.79192.961,165,300
Nov. 16, 2021194.53197.33194.53196.09195.251,215,800
Nov. 15, 2021196.36198.14193.82194.21193.381,277,300
Nov. 12, 2021190.98199.20190.08196.61195.772,007,200
Nov. 11, 2021187.83190.80187.11190.29189.47957,800
Nov. 10, 2021187.80190.13187.05187.40186.60655,000
Nov. 09, 2021185.03188.14184.79188.02187.21650,200
Nov. 08, 2021185.23185.92183.23184.71183.92708,900
Nov. 05, 2021185.85189.08183.35183.83183.04897,700
Nov. 04, 2021187.65188.18183.78184.27183.48890,100
Nov. 03, 2021180.04188.21179.04187.41186.611,782,700
Nov. 02, 2021178.89183.58177.79182.68181.901,525,800
Nov. 01, 2021177.40180.26174.31177.99177.231,397,200
Oct. 29, 2021183.39183.51178.90179.73178.962,215,100
Oct. 28, 2021179.62185.11177.00185.08184.292,121,000
Oct. 27, 2021186.76189.67185.23186.23185.431,113,600
Oct. 26, 2021190.23190.23186.61186.72185.92607,300
Oct. 25, 2021187.60190.36186.66189.09188.281,037,900
Oct. 22, 2021188.43189.93187.38188.09187.28731,100
Oct. 21, 2021186.60188.05185.86187.94187.13620,900
Oct. 20, 2021184.49188.72184.49187.57186.771,155,400
Oct. 19, 2021184.11184.84182.99184.32183.53872,600
Oct. 18, 2021180.20183.42179.46182.72181.94869,700
Oct. 15, 2021180.80182.66180.43181.67180.891,025,800
Oct. 14, 2021175.23180.15174.33179.50178.731,001,000
Oct. 13, 2021173.24174.13171.79173.30172.56782,000
Oct. 12, 2021175.70175.72173.13173.73172.98726,200
Oct. 11, 2021177.54178.19174.64174.79174.04496,100
Oct. 08, 2021178.40179.19177.18177.28176.52523,200
Oct. 07, 2021178.93181.26177.44177.61176.85714,400
Oct. 06, 2021174.99176.88173.25176.83176.07796,200
Oct. 05, 2021174.82178.13173.61176.46175.70608,800
Oct. 04, 2021173.57175.93172.71173.95173.201,118,000
Oct. 01, 2021175.84176.36172.40174.87174.121,490,700
Sep. 30, 2021183.33183.44175.25175.31174.561,253,600
Sep. 29, 2021181.47183.45180.89182.12181.34588,100
Sep. 28, 2021185.65186.62180.63181.56180.781,073,200
Sep. 27, 2021185.52188.48185.37186.31185.51960,500
Sep. 24, 2021184.38186.00184.02185.36184.56900,200
Sep. 23, 2021182.94185.66182.81184.45183.661,157,100
Sep. 22, 2021181.97183.72181.48181.81181.03852,300
Sep. 21, 2021184.68184.68178.30179.89179.121,285,500
Sep. 20, 2021182.87184.45181.80183.99183.20975,100
Sep. 17, 2021188.01188.89185.98186.24185.441,589,200
Sep. 16, 2021185.71189.38184.77187.72186.911,489,000
Sep. 15, 2021182.38187.19182.12185.71184.91877,400
Sep. 14, 2021187.58187.58181.53182.38181.60994,600
Sep. 13, 2021188.65189.14184.52186.46185.66794,200
Sep. 10, 2021188.95189.74186.30186.42185.62977,500
Sep. 09, 2021188.18192.84187.41188.55187.741,139,000
Sep. 08, 2021183.29189.01183.06188.31187.501,981,800
Sep. 07, 2021189.37189.85183.17183.23182.442,111,700
Sep. 03, 2021192.54192.62190.65191.10190.28896,900
Sep. 03, 20210.79 Dividend
Sep. 02, 2021192.84193.40190.36193.09191.481,367,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...