Stanley Black & Decker, Inc. (SWK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
182.73-6.97 (-3.67%)
At close: 1:00PM EST
180.00 -2.73 (-1.49%)
After hours: 04:19PM EST
After hours: 04:19PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 185.67 | 187.14 | 181.05 | 182.73 | 182.73 | 661,236 |
| Nov. 24, 2021 | 188.20 | 190.26 | 187.45 | 189.70 | 189.70 | 839,900 |
| Nov. 23, 2021 | 187.82 | 190.13 | 186.58 | 189.50 | 189.50 | 1,572,400 |
| Nov. 22, 2021 | 191.01 | 191.50 | 187.12 | 187.58 | 187.58 | 2,351,700 |
| Nov. 19, 2021 | 191.09 | 192.32 | 189.74 | 190.25 | 190.25 | 1,371,700 |
| Nov. 18, 2021 | 193.95 | 195.43 | 191.93 | 192.31 | 192.31 | 1,130,100 |
| Nov. 17, 2021 | 196.89 | 197.03 | 192.92 | 193.79 | 193.79 | 1,165,300 |
| Nov. 16, 2021 | 194.53 | 197.33 | 194.53 | 196.09 | 196.09 | 1,215,800 |
| Nov. 15, 2021 | 196.36 | 198.14 | 193.82 | 194.21 | 194.21 | 1,277,300 |
| Nov. 12, 2021 | 190.98 | 199.20 | 190.08 | 196.61 | 196.61 | 2,007,200 |
| Nov. 11, 2021 | 187.83 | 190.80 | 187.11 | 190.29 | 190.29 | 957,800 |
| Nov. 10, 2021 | 187.80 | 190.13 | 187.05 | 187.40 | 187.40 | 655,000 |
| Nov. 09, 2021 | 185.03 | 188.14 | 184.79 | 188.02 | 188.02 | 650,200 |
| Nov. 08, 2021 | 185.23 | 185.92 | 183.23 | 184.71 | 184.71 | 708,900 |
| Nov. 05, 2021 | 185.85 | 189.08 | 183.35 | 183.83 | 183.83 | 897,700 |
| Nov. 04, 2021 | 187.65 | 188.18 | 183.78 | 184.27 | 184.27 | 890,100 |
| Nov. 03, 2021 | 180.04 | 188.21 | 179.04 | 187.41 | 187.41 | 1,782,700 |
| Nov. 02, 2021 | 178.89 | 183.58 | 177.79 | 182.68 | 182.68 | 1,525,800 |
| Nov. 01, 2021 | 177.40 | 180.26 | 174.31 | 177.99 | 177.99 | 1,397,200 |
| Oct. 29, 2021 | 183.39 | 183.51 | 178.90 | 179.73 | 179.73 | 2,215,100 |
| Oct. 28, 2021 | 179.62 | 185.11 | 177.00 | 185.08 | 185.08 | 2,121,000 |
| Oct. 27, 2021 | 186.76 | 189.67 | 185.23 | 186.23 | 186.23 | 1,113,600 |
| Oct. 26, 2021 | 190.23 | 190.23 | 186.61 | 186.72 | 186.72 | 607,300 |
| Oct. 25, 2021 | 187.60 | 190.36 | 186.66 | 189.09 | 189.09 | 1,037,900 |
| Oct. 22, 2021 | 188.43 | 189.93 | 187.38 | 188.09 | 188.09 | 731,100 |
| Oct. 21, 2021 | 186.60 | 188.05 | 185.86 | 187.94 | 187.94 | 620,900 |
| Oct. 20, 2021 | 184.49 | 188.72 | 184.49 | 187.57 | 187.57 | 1,155,400 |
| Oct. 19, 2021 | 184.11 | 184.84 | 182.99 | 184.32 | 184.32 | 872,600 |
| Oct. 18, 2021 | 180.20 | 183.42 | 179.46 | 182.72 | 182.72 | 869,700 |
| Oct. 15, 2021 | 180.80 | 182.66 | 180.43 | 181.67 | 181.67 | 1,025,800 |
| Oct. 14, 2021 | 175.23 | 180.15 | 174.33 | 179.50 | 179.50 | 1,001,000 |
| Oct. 13, 2021 | 173.24 | 174.13 | 171.79 | 173.30 | 173.30 | 782,000 |
| Oct. 12, 2021 | 175.70 | 175.72 | 173.13 | 173.73 | 173.73 | 726,200 |
| Oct. 11, 2021 | 177.54 | 178.19 | 174.64 | 174.79 | 174.79 | 496,100 |
| Oct. 08, 2021 | 178.40 | 179.19 | 177.18 | 177.28 | 177.28 | 523,200 |
| Oct. 07, 2021 | 178.93 | 181.26 | 177.44 | 177.61 | 177.61 | 714,400 |
| Oct. 06, 2021 | 174.99 | 176.88 | 173.25 | 176.83 | 176.83 | 796,200 |
| Oct. 05, 2021 | 174.82 | 178.13 | 173.61 | 176.46 | 176.46 | 608,800 |
| Oct. 04, 2021 | 173.57 | 175.93 | 172.71 | 173.95 | 173.95 | 1,118,000 |
| Oct. 01, 2021 | 175.84 | 176.36 | 172.40 | 174.87 | 174.87 | 1,490,700 |
| Sep. 30, 2021 | 183.33 | 183.44 | 175.25 | 175.31 | 175.31 | 1,253,600 |
| Sep. 29, 2021 | 181.47 | 183.45 | 180.89 | 182.12 | 182.12 | 588,100 |
| Sep. 28, 2021 | 185.65 | 186.62 | 180.63 | 181.56 | 181.56 | 1,073,200 |
| Sep. 27, 2021 | 185.52 | 188.48 | 185.37 | 186.31 | 186.31 | 960,500 |
| Sep. 24, 2021 | 184.38 | 186.00 | 184.02 | 185.36 | 185.36 | 900,200 |
| Sep. 23, 2021 | 182.94 | 185.66 | 182.81 | 184.45 | 184.45 | 1,157,100 |
| Sep. 22, 2021 | 181.97 | 183.72 | 181.48 | 181.81 | 181.81 | 852,300 |
| Sep. 21, 2021 | 184.68 | 184.68 | 178.30 | 179.89 | 179.89 | 1,285,500 |
| Sep. 20, 2021 | 182.87 | 184.45 | 181.80 | 183.99 | 183.99 | 975,100 |
| Sep. 17, 2021 | 188.01 | 188.89 | 185.98 | 186.24 | 186.24 | 1,589,200 |
| Sep. 16, 2021 | 185.71 | 189.38 | 184.77 | 187.72 | 187.72 | 1,489,000 |
| Sep. 15, 2021 | 182.38 | 187.19 | 182.12 | 185.71 | 185.71 | 877,400 |
| Sep. 14, 2021 | 187.58 | 187.58 | 181.53 | 182.38 | 182.38 | 994,600 |
| Sep. 13, 2021 | 188.65 | 189.14 | 184.52 | 186.46 | 186.46 | 794,200 |
| Sep. 10, 2021 | 188.95 | 189.74 | 186.30 | 186.42 | 186.42 | 977,500 |
| Sep. 09, 2021 | 188.18 | 192.84 | 187.41 | 188.55 | 188.55 | 1,139,000 |
| Sep. 08, 2021 | 183.29 | 189.01 | 183.06 | 188.31 | 188.31 | 1,981,800 |
| Sep. 07, 2021 | 189.37 | 189.85 | 183.17 | 183.23 | 183.23 | 2,111,700 |
| Sep. 03, 2021 | 192.54 | 192.62 | 190.65 | 191.10 | 191.10 | 896,900 |
| Sep. 03, 2021 | 0.79 Dividend | |||||
| Sep. 02, 2021 | 192.84 | 193.40 | 190.36 | 193.09 | 192.30 | 1,367,100 |
| Sep. 01, 2021 | 193.67 | 194.04 | 190.65 | 192.50 | 191.71 | 873,100 |
| Aug. 31, 2021 | 194.87 | 195.07 | 192.17 | 193.27 | 192.48 | 1,215,000 |
| Aug. 30, 2021 | 195.02 | 196.13 | 194.07 | 194.88 | 194.08 | 850,400 |
| Aug. 27, 2021 | 194.05 | 194.59 | 193.38 | 194.05 | 193.26 | 795,600 |
| Aug. 26, 2021 | 193.79 | 194.07 | 192.43 | 193.29 | 192.50 | 533,100 |
| Aug. 25, 2021 | 193.53 | 194.76 | 192.18 | 194.18 | 193.39 | 609,900 |
| Aug. 24, 2021 | 191.32 | 193.55 | 190.76 | 192.49 | 191.70 | 979,700 |
| Aug. 23, 2021 | 191.86 | 192.40 | 189.99 | 190.53 | 189.75 | 683,600 |
| Aug. 20, 2021 | 189.73 | 191.00 | 188.60 | 190.39 | 189.61 | 911,900 |
| Aug. 19, 2021 | 191.24 | 192.16 | 187.53 | 189.68 | 188.90 | 1,012,700 |
| Aug. 18, 2021 | 192.99 | 194.97 | 191.34 | 192.69 | 191.90 | 1,065,600 |
| Aug. 17, 2021 | 198.77 | 199.71 | 192.79 | 194.50 | 193.70 | 1,102,000 |
| Aug. 16, 2021 | 199.98 | 200.65 | 197.59 | 200.49 | 199.67 | 655,200 |
| Aug. 13, 2021 | 200.70 | 201.25 | 199.35 | 200.12 | 199.30 | 565,000 |
| Aug. 12, 2021 | 202.24 | 203.69 | 199.73 | 200.79 | 199.97 | 536,800 |
| Aug. 11, 2021 | 198.06 | 202.33 | 197.53 | 202.20 | 201.37 | 992,400 |
| Aug. 10, 2021 | 196.10 | 198.65 | 195.33 | 198.02 | 197.21 | 701,200 |
| Aug. 09, 2021 | 196.00 | 196.76 | 194.26 | 195.60 | 194.80 | 599,300 |
| Aug. 06, 2021 | 197.89 | 198.59 | 196.23 | 196.61 | 195.81 | 771,200 |
| Aug. 05, 2021 | 196.77 | 198.00 | 195.04 | 196.25 | 195.45 | 983,900 |
| Aug. 04, 2021 | 197.71 | 198.73 | 194.99 | 195.01 | 194.21 | 658,300 |
| Aug. 03, 2021 | 197.38 | 200.24 | 194.84 | 199.00 | 198.19 | 923,100 |
| Aug. 02, 2021 | 198.07 | 200.63 | 195.26 | 195.79 | 194.99 | 861,700 |
| Jul. 30, 2021 | 197.66 | 199.51 | 195.43 | 197.05 | 196.24 | 1,440,200 |
| Jul. 29, 2021 | 197.11 | 198.30 | 195.46 | 197.79 | 196.98 | 1,222,500 |
| Jul. 28, 2021 | 202.24 | 202.35 | 195.13 | 195.44 | 194.64 | 1,429,200 |
| Jul. 27, 2021 | 199.75 | 202.09 | 197.00 | 201.61 | 200.79 | 1,480,300 |
| Jul. 26, 2021 | 205.82 | 206.91 | 203.86 | 205.98 | 205.14 | 969,400 |
| Jul. 23, 2021 | 203.59 | 205.18 | 202.78 | 204.19 | 203.35 | 781,400 |
| Jul. 22, 2021 | 205.22 | 205.63 | 201.66 | 202.27 | 201.44 | 853,300 |
| Jul. 21, 2021 | 205.00 | 207.03 | 203.73 | 204.26 | 203.42 | 580,400 |
| Jul. 20, 2021 | 200.49 | 204.62 | 200.15 | 203.94 | 203.11 | 976,600 |
| Jul. 19, 2021 | 200.25 | 200.96 | 196.93 | 200.35 | 199.53 | 855,100 |
| Jul. 16, 2021 | 207.32 | 207.80 | 202.57 | 203.05 | 202.22 | 558,900 |
| Jul. 15, 2021 | 205.00 | 208.20 | 204.61 | 206.83 | 205.98 | 524,700 |
| Jul. 14, 2021 | 207.21 | 207.93 | 204.44 | 205.96 | 205.12 | 698,900 |
| Jul. 13, 2021 | 210.00 | 210.92 | 206.32 | 207.06 | 206.21 | 1,169,200 |
| Jul. 12, 2021 | 208.53 | 209.86 | 208.00 | 209.43 | 208.57 | 954,400 |
| Jul. 09, 2021 | 207.85 | 209.90 | 206.93 | 208.53 | 207.68 | 875,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
