Stanley Black & Decker, Inc. (SWK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2022 | 120.42 | 123.08 | 118.75 | 122.95 | 122.95 | 1,459,342 |
| May 16, 2022 | 121.44 | 121.44 | 115.77 | 118.44 | 118.44 | 1,677,700 |
| May 13, 2022 | 121.16 | 122.99 | 120.22 | 121.61 | 121.61 | 1,485,800 |
| May 12, 2022 | 118.59 | 121.73 | 117.53 | 120.47 | 120.47 | 1,840,000 |
| May 11, 2022 | 121.82 | 122.34 | 118.51 | 118.71 | 118.71 | 1,884,100 |
| May 10, 2022 | 126.39 | 127.31 | 120.00 | 121.49 | 121.49 | 2,306,400 |
| May 09, 2022 | 119.22 | 127.31 | 119.12 | 125.66 | 125.66 | 1,951,100 |
| May 06, 2022 | 123.80 | 123.80 | 119.56 | 121.03 | 121.03 | 2,276,000 |
| May 05, 2022 | 128.83 | 129.13 | 122.42 | 123.61 | 123.61 | 1,563,400 |
| May 04, 2022 | 126.19 | 131.39 | 124.90 | 130.89 | 130.89 | 2,159,900 |
| May 03, 2022 | 122.71 | 127.70 | 122.36 | 126.24 | 126.24 | 2,761,200 |
| May 02, 2022 | 119.55 | 124.28 | 118.90 | 122.81 | 122.81 | 3,138,500 |
| Apr 29, 2022 | 125.71 | 129.49 | 119.85 | 120.15 | 120.15 | 5,290,500 |
| Apr 28, 2022 | 126.90 | 130.78 | 125.20 | 127.13 | 127.13 | 5,689,300 |
| Apr 27, 2022 | 138.78 | 140.78 | 137.58 | 139.14 | 139.14 | 2,391,300 |
| Apr 26, 2022 | 140.46 | 142.08 | 138.08 | 138.18 | 138.18 | 2,705,100 |
| Apr 25, 2022 | 141.22 | 142.09 | 138.10 | 141.48 | 141.48 | 3,087,000 |
| Apr 22, 2022 | 142.80 | 144.38 | 141.37 | 141.49 | 141.49 | 2,092,800 |
| Apr 21, 2022 | 146.03 | 147.35 | 143.79 | 144.25 | 144.25 | 1,554,100 |
| Apr 20, 2022 | 146.04 | 147.37 | 144.03 | 144.28 | 144.28 | 2,015,000 |
| Apr 19, 2022 | 141.37 | 144.77 | 141.37 | 144.56 | 144.56 | 1,667,800 |
| Apr 18, 2022 | 139.48 | 140.84 | 138.01 | 140.17 | 140.17 | 1,488,400 |
| Apr 14, 2022 | 141.78 | 142.94 | 139.48 | 140.32 | 140.32 | 2,198,700 |
| Apr 13, 2022 | 140.01 | 142.18 | 139.42 | 141.45 | 141.45 | 1,394,500 |
| Apr 12, 2022 | 141.99 | 144.60 | 139.71 | 140.28 | 140.28 | 1,385,400 |
| Apr 11, 2022 | 140.89 | 144.60 | 140.71 | 141.00 | 141.00 | 1,632,000 |
| Apr 08, 2022 | 138.99 | 142.85 | 138.99 | 140.92 | 140.92 | 1,565,700 |
| Apr 07, 2022 | 138.92 | 140.17 | 136.81 | 139.11 | 139.11 | 1,525,000 |
| Apr 06, 2022 | 139.25 | 140.35 | 137.41 | 139.75 | 139.75 | 2,157,400 |
| Apr 05, 2022 | 144.05 | 145.86 | 141.07 | 141.60 | 141.60 | 2,442,600 |
| Apr 04, 2022 | 140.28 | 142.13 | 138.60 | 141.47 | 141.47 | 2,035,700 |
| Apr 01, 2022 | 140.92 | 141.72 | 138.93 | 140.90 | 140.90 | 1,970,600 |
| Mar 31, 2022 | 142.23 | 142.85 | 139.79 | 139.79 | 139.79 | 2,414,200 |
| Mar 30, 2022 | 144.57 | 146.69 | 142.86 | 143.08 | 143.08 | 1,858,500 |
| Mar 29, 2022 | 142.77 | 148.20 | 142.53 | 146.37 | 146.37 | 2,952,000 |
| Mar 28, 2022 | 139.20 | 141.60 | 136.62 | 140.99 | 140.99 | 3,447,700 |
| Mar 25, 2022 | 139.50 | 139.96 | 137.64 | 138.32 | 138.32 | 3,380,900 |
| Mar 24, 2022 | 141.15 | 141.15 | 138.34 | 138.74 | 138.74 | 3,200,800 |
| Mar 23, 2022 | 144.85 | 146.51 | 141.00 | 141.28 | 141.28 | 2,489,300 |
| Mar 22, 2022 | 148.73 | 149.14 | 144.88 | 145.92 | 145.92 | 3,148,100 |
| Mar 21, 2022 | 149.37 | 151.66 | 147.55 | 148.23 | 148.23 | 2,223,200 |
| Mar 18, 2022 | 149.69 | 151.82 | 148.61 | 151.20 | 151.20 | 2,986,100 |
| Mar 17, 2022 | 146.78 | 151.62 | 146.78 | 150.29 | 150.29 | 2,833,600 |
| Mar 16, 2022 | 147.38 | 150.86 | 146.36 | 148.40 | 148.40 | 3,279,500 |
| Mar 15, 2022 | 145.55 | 146.96 | 143.22 | 145.76 | 145.76 | 2,769,800 |
| Mar 14, 2022 | 147.86 | 150.33 | 144.68 | 144.99 | 144.99 | 1,922,800 |
| Mar 11, 2022 | 151.16 | 151.52 | 146.29 | 146.46 | 146.46 | 1,797,700 |
| Mar 10, 2022 | 149.49 | 150.49 | 147.59 | 149.60 | 149.60 | 2,602,600 |
| Mar 09, 2022 | 152.17 | 155.91 | 150.34 | 152.66 | 152.66 | 4,506,400 |
| Mar 08, 2022 | 153.87 | 156.30 | 149.03 | 149.09 | 149.09 | 3,055,100 |
| Mar 07, 2022 | 161.18 | 163.28 | 152.50 | 152.56 | 152.56 | 2,844,000 |
| Mar 07, 2022 | 0.79 Dividend | |||||
| Mar 04, 2022 | 162.66 | 164.19 | 160.11 | 161.66 | 160.87 | 2,317,700 |
| Mar 03, 2022 | 166.29 | 168.30 | 164.65 | 166.15 | 165.34 | 1,642,600 |
| Mar 02, 2022 | 159.95 | 164.84 | 159.62 | 164.31 | 163.51 | 2,028,800 |
| Mar 01, 2022 | 162.39 | 163.53 | 157.09 | 158.04 | 157.27 | 2,220,700 |
| Feb 28, 2022 | 159.06 | 164.22 | 159.06 | 162.70 | 161.90 | 2,186,200 |
| Feb 25, 2022 | 156.22 | 162.18 | 155.50 | 161.89 | 161.10 | 2,140,500 |
| Feb 24, 2022 | 151.60 | 156.58 | 151.21 | 156.34 | 155.58 | 2,630,200 |
| Feb 23, 2022 | 159.77 | 160.34 | 155.58 | 155.63 | 154.87 | 2,198,600 |
| Feb 22, 2022 | 161.50 | 161.60 | 157.57 | 158.65 | 157.87 | 1,408,500 |
| Feb 18, 2022 | 162.13 | 164.09 | 159.50 | 161.79 | 161.00 | 1,186,600 |
| Feb 17, 2022 | 165.83 | 166.47 | 162.71 | 162.79 | 161.99 | 2,042,700 |
| Feb 16, 2022 | 164.80 | 167.69 | 164.08 | 167.17 | 166.35 | 1,205,600 |
| Feb 15, 2022 | 166.87 | 167.57 | 164.25 | 165.81 | 165.00 | 1,083,000 |
| Feb 14, 2022 | 163.37 | 165.24 | 162.14 | 164.33 | 163.53 | 1,415,100 |
| Feb 11, 2022 | 164.13 | 166.03 | 161.13 | 162.85 | 162.05 | 1,812,800 |
| Feb 10, 2022 | 166.47 | 170.34 | 163.48 | 164.62 | 163.82 | 1,835,100 |
| Feb 09, 2022 | 165.96 | 169.06 | 165.09 | 168.98 | 168.15 | 1,397,700 |
| Feb 08, 2022 | 161.63 | 165.21 | 159.85 | 164.30 | 163.50 | 1,523,600 |
| Feb 07, 2022 | 161.74 | 163.06 | 160.49 | 160.95 | 160.16 | 2,816,000 |
| Feb 04, 2022 | 172.95 | 173.76 | 165.90 | 166.47 | 165.66 | 2,180,800 |
| Feb 03, 2022 | 172.88 | 177.77 | 172.88 | 174.36 | 173.51 | 1,711,000 |
| Feb 02, 2022 | 173.81 | 176.23 | 169.23 | 174.32 | 173.47 | 2,994,800 |
| Feb 01, 2022 | 166.00 | 177.24 | 164.32 | 176.14 | 175.28 | 3,533,500 |
| Jan 31, 2022 | 170.98 | 175.16 | 169.66 | 174.65 | 173.80 | 2,613,800 |
| Jan 28, 2022 | 170.52 | 172.04 | 166.43 | 171.93 | 171.09 | 1,417,700 |
| Jan 27, 2022 | 176.25 | 177.89 | 170.54 | 171.67 | 170.83 | 1,206,200 |
| Jan 26, 2022 | 178.30 | 180.93 | 174.32 | 175.03 | 174.17 | 1,314,500 |
| Jan 25, 2022 | 175.05 | 178.61 | 172.22 | 176.86 | 176.00 | 1,162,800 |
| Jan 24, 2022 | 172.58 | 179.01 | 169.78 | 178.63 | 177.76 | 1,681,300 |
| Jan 21, 2022 | 179.85 | 180.70 | 175.12 | 175.61 | 174.75 | 1,012,500 |
| Jan 20, 2022 | 182.38 | 185.96 | 179.59 | 179.85 | 178.97 | 1,220,800 |
| Jan 19, 2022 | 191.08 | 191.08 | 181.98 | 182.18 | 181.29 | 1,367,900 |
| Jan 18, 2022 | 190.27 | 190.94 | 187.66 | 189.61 | 188.68 | 1,041,500 |
| Jan 14, 2022 | 193.45 | 193.74 | 188.91 | 192.65 | 191.71 | 988,400 |
| Jan 13, 2022 | 194.32 | 196.52 | 193.82 | 195.42 | 194.47 | 846,500 |
| Jan 12, 2022 | 191.04 | 193.81 | 190.49 | 193.00 | 192.06 | 1,311,800 |
| Jan 11, 2022 | 189.26 | 189.93 | 185.75 | 189.53 | 188.60 | 1,072,800 |
| Jan 10, 2022 | 189.29 | 190.41 | 185.98 | 188.09 | 187.17 | 977,500 |
| Jan 07, 2022 | 191.95 | 193.82 | 189.21 | 189.29 | 188.36 | 1,116,400 |
| Jan 06, 2022 | 192.09 | 193.37 | 190.10 | 192.50 | 191.56 | 803,900 |
| Jan 05, 2022 | 191.89 | 195.25 | 191.32 | 191.36 | 190.42 | 739,300 |
| Jan 04, 2022 | 187.99 | 193.64 | 187.01 | 192.18 | 191.24 | 814,100 |
| Jan 03, 2022 | 189.36 | 189.62 | 184.23 | 185.93 | 185.02 | 903,100 |
| Dec 31, 2021 | 186.39 | 189.16 | 186.08 | 188.62 | 187.70 | 598,200 |
| Dec 30, 2021 | 186.96 | 188.75 | 186.60 | 186.73 | 185.82 | 919,400 |
| Dec 29, 2021 | 186.33 | 188.30 | 186.12 | 187.21 | 186.30 | 968,800 |
| Dec 28, 2021 | 184.20 | 186.82 | 183.82 | 186.51 | 185.60 | 883,500 |
| Dec 27, 2021 | 182.84 | 184.44 | 181.41 | 184.10 | 183.20 | 886,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
