Stanley Black & Decker, Inc. (SWK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 93.21 | 94.77 | 92.07 | 93.82 | 93.82 | 1,962,700 |
| Feb 02, 2023 | 92.35 | 96.89 | 90.10 | 95.89 | 95.89 | 4,116,300 |
| Feb 01, 2023 | 88.92 | 91.86 | 87.97 | 91.16 | 91.16 | 2,328,200 |
| Jan 31, 2023 | 85.62 | 89.31 | 85.16 | 89.31 | 89.31 | 3,522,100 |
| Jan 30, 2023 | 84.81 | 86.64 | 84.62 | 84.77 | 84.77 | 1,713,000 |
| Jan 27, 2023 | 84.42 | 86.71 | 83.85 | 86.16 | 86.16 | 1,435,100 |
| Jan 26, 2023 | 86.83 | 87.01 | 83.87 | 84.42 | 84.42 | 1,832,500 |
| Jan 25, 2023 | 86.71 | 87.00 | 85.17 | 85.80 | 85.80 | 1,611,500 |
| Jan 24, 2023 | 87.50 | 89.84 | 86.93 | 87.63 | 87.63 | 1,247,700 |
| Jan 23, 2023 | 86.75 | 89.01 | 85.57 | 88.47 | 88.47 | 1,800,300 |
| Jan 20, 2023 | 84.09 | 85.87 | 82.89 | 85.83 | 85.83 | 1,378,000 |
| Jan 19, 2023 | 86.95 | 87.06 | 82.82 | 83.40 | 83.40 | 1,937,600 |
| Jan 18, 2023 | 89.29 | 90.64 | 87.39 | 87.80 | 87.80 | 2,244,200 |
| Jan 17, 2023 | 88.77 | 89.82 | 88.40 | 88.70 | 88.70 | 2,794,100 |
| Jan 13, 2023 | 85.52 | 89.30 | 85.27 | 88.91 | 88.91 | 1,918,400 |
| Jan 12, 2023 | 87.00 | 87.00 | 84.55 | 86.27 | 86.27 | 1,636,500 |
| Jan 11, 2023 | 84.94 | 85.86 | 84.09 | 85.82 | 85.82 | 1,599,200 |
| Jan 10, 2023 | 81.73 | 84.06 | 81.43 | 84.03 | 84.03 | 1,462,400 |
| Jan 09, 2023 | 81.57 | 83.87 | 80.84 | 82.16 | 82.16 | 2,577,000 |
| Jan 06, 2023 | 79.46 | 81.59 | 77.85 | 81.07 | 81.07 | 2,619,300 |
| Jan 05, 2023 | 77.97 | 79.10 | 76.71 | 78.64 | 78.64 | 1,752,800 |
| Jan 04, 2023 | 77.51 | 79.60 | 77.15 | 78.60 | 78.60 | 1,980,000 |
| Jan 03, 2023 | 76.32 | 77.00 | 74.40 | 76.19 | 76.19 | 1,574,600 |
| Dec 30, 2022 | 75.00 | 75.70 | 74.33 | 75.12 | 75.12 | 1,479,000 |
| Dec 29, 2022 | 72.88 | 76.40 | 72.77 | 75.91 | 75.91 | 1,517,000 |
| Dec 28, 2022 | 74.46 | 75.11 | 72.16 | 72.18 | 72.18 | 1,225,600 |
| Dec 27, 2022 | 73.94 | 74.65 | 73.25 | 74.41 | 74.41 | 1,128,100 |
| Dec 23, 2022 | 73.29 | 74.14 | 72.60 | 73.94 | 73.94 | 891,200 |
| Dec 22, 2022 | 72.30 | 73.35 | 71.27 | 73.29 | 73.29 | 1,928,600 |
| Dec 21, 2022 | 74.90 | 75.43 | 73.20 | 73.27 | 73.27 | 2,032,500 |
| Dec 20, 2022 | 74.25 | 75.34 | 73.95 | 74.63 | 74.63 | 1,310,800 |
| Dec 19, 2022 | 76.11 | 76.98 | 74.13 | 74.79 | 74.79 | 1,429,100 |
| Dec 16, 2022 | 77.39 | 78.10 | 75.51 | 76.31 | 76.31 | 3,442,000 |
| Dec 15, 2022 | 79.80 | 80.29 | 77.94 | 78.07 | 78.07 | 1,928,300 |
| Dec 14, 2022 | 82.38 | 83.20 | 80.65 | 81.28 | 81.28 | 1,493,000 |
| Dec 13, 2022 | 84.32 | 85.65 | 81.76 | 82.79 | 82.79 | 2,155,500 |
| Dec 12, 2022 | 79.51 | 80.32 | 78.33 | 80.27 | 80.27 | 1,158,200 |
| Dec 09, 2022 | 77.87 | 80.47 | 77.71 | 79.23 | 79.23 | 1,816,200 |
| Dec 08, 2022 | 77.13 | 78.36 | 76.64 | 78.27 | 78.27 | 1,192,800 |
| Dec 07, 2022 | 77.17 | 78.54 | 76.86 | 77.25 | 77.25 | 1,518,000 |
| Dec 06, 2022 | 78.39 | 79.08 | 76.58 | 77.73 | 77.73 | 3,175,400 |
| Dec 05, 2022 | 81.07 | 81.60 | 78.28 | 78.62 | 78.62 | 1,504,200 |
| Dec 02, 2022 | 80.69 | 82.50 | 80.01 | 81.94 | 81.94 | 1,620,100 |
| Dec 01, 2022 | 82.80 | 84.38 | 82.12 | 82.32 | 82.32 | 1,950,300 |
| Nov 30, 2022 | 79.98 | 81.72 | 77.96 | 81.72 | 81.72 | 2,373,200 |
| Nov 30, 2022 | 0.8 Dividend | |||||
| Nov 29, 2022 | 79.92 | 80.97 | 79.59 | 80.51 | 79.71 | 1,544,400 |
| Nov 28, 2022 | 82.00 | 82.97 | 79.67 | 79.85 | 79.06 | 1,777,600 |
| Nov 25, 2022 | 82.54 | 83.24 | 82.42 | 83.08 | 82.25 | 496,600 |
| Nov 23, 2022 | 82.18 | 82.39 | 80.99 | 82.28 | 81.46 | 1,128,900 |
| Nov 22, 2022 | 81.15 | 82.32 | 80.78 | 82.27 | 81.45 | 1,313,000 |
| Nov 21, 2022 | 79.46 | 80.89 | 79.33 | 80.76 | 79.96 | 1,039,800 |
| Nov 18, 2022 | 81.80 | 82.68 | 78.88 | 80.20 | 79.40 | 1,332,900 |
| Nov 17, 2022 | 80.01 | 80.90 | 79.02 | 80.50 | 79.70 | 1,948,100 |
| Nov 16, 2022 | 84.94 | 85.31 | 80.97 | 81.70 | 80.89 | 1,924,700 |
| Nov 15, 2022 | 83.25 | 86.19 | 83.21 | 85.34 | 84.49 | 2,364,600 |
| Nov 14, 2022 | 84.09 | 84.15 | 81.02 | 81.17 | 80.36 | 1,787,700 |
| Nov 11, 2022 | 81.49 | 85.65 | 81.33 | 84.20 | 83.36 | 2,743,800 |
| Nov 10, 2022 | 77.52 | 81.46 | 76.76 | 81.45 | 80.64 | 3,694,100 |
| Nov 09, 2022 | 75.59 | 76.12 | 73.48 | 73.86 | 73.13 | 1,918,800 |
| Nov 08, 2022 | 77.10 | 78.79 | 75.33 | 76.49 | 75.73 | 1,260,800 |
| Nov 07, 2022 | 75.73 | 76.89 | 74.00 | 76.47 | 75.71 | 1,208,300 |
| Nov 04, 2022 | 72.79 | 74.81 | 72.42 | 74.64 | 73.90 | 1,618,400 |
| Nov 03, 2022 | 71.74 | 73.30 | 70.70 | 71.66 | 70.95 | 2,109,200 |
| Nov 02, 2022 | 76.02 | 77.38 | 73.24 | 73.28 | 72.55 | 1,998,700 |
| Nov 01, 2022 | 79.55 | 80.30 | 76.56 | 76.59 | 75.83 | 1,828,900 |
| Oct 31, 2022 | 78.07 | 79.49 | 77.39 | 78.49 | 77.71 | 5,726,200 |
| Oct 28, 2022 | 75.49 | 78.61 | 74.88 | 78.51 | 77.73 | 2,808,100 |
| Oct 27, 2022 | 72.43 | 78.40 | 72.38 | 75.67 | 74.92 | 5,881,900 |
| Oct 26, 2022 | 79.09 | 79.98 | 78.64 | 79.30 | 78.51 | 2,951,600 |
| Oct 25, 2022 | 76.00 | 78.89 | 76.00 | 78.89 | 78.11 | 1,697,500 |
| Oct 24, 2022 | 74.04 | 76.19 | 73.23 | 75.94 | 75.19 | 2,041,800 |
| Oct 21, 2022 | 72.54 | 74.12 | 71.60 | 73.95 | 73.22 | 1,867,900 |
| Oct 20, 2022 | 74.48 | 75.97 | 72.08 | 72.15 | 71.43 | 1,783,200 |
| Oct 19, 2022 | 76.41 | 76.82 | 73.17 | 74.09 | 73.35 | 1,923,600 |
| Oct 18, 2022 | 78.37 | 79.07 | 75.99 | 77.33 | 76.56 | 2,351,100 |
| Oct 17, 2022 | 78.63 | 78.88 | 76.32 | 76.47 | 75.71 | 1,655,800 |
| Oct 14, 2022 | 77.04 | 77.83 | 76.04 | 76.53 | 75.77 | 1,520,900 |
| Oct 13, 2022 | 73.15 | 77.78 | 70.24 | 77.04 | 76.27 | 2,653,100 |
| Oct 12, 2022 | 76.01 | 76.73 | 74.51 | 75.72 | 74.97 | 2,179,400 |
| Oct 11, 2022 | 77.05 | 78.20 | 75.99 | 76.65 | 75.89 | 2,405,100 |
| Oct 10, 2022 | 78.34 | 78.43 | 76.28 | 77.24 | 76.47 | 1,311,300 |
| Oct 07, 2022 | 79.89 | 80.01 | 77.25 | 77.52 | 76.75 | 1,839,900 |
| Oct 06, 2022 | 82.16 | 83.00 | 80.63 | 81.06 | 80.25 | 1,325,500 |
| Oct 05, 2022 | 81.74 | 82.96 | 80.71 | 82.30 | 81.48 | 1,185,500 |
| Oct 04, 2022 | 80.40 | 83.39 | 80.40 | 83.22 | 82.39 | 2,125,700 |
| Oct 03, 2022 | 76.33 | 79.72 | 76.16 | 79.03 | 78.24 | 2,049,700 |
| Sept 30, 2022 | 77.61 | 77.96 | 75.13 | 75.21 | 74.46 | 1,893,500 |
| Sept 29, 2022 | 78.34 | 78.64 | 76.19 | 77.21 | 76.44 | 1,528,200 |
| Sept 28, 2022 | 78.23 | 79.96 | 78.08 | 79.59 | 78.80 | 1,433,000 |
| Sept 27, 2022 | 79.64 | 80.46 | 76.93 | 77.67 | 76.90 | 1,422,900 |
| Sept 26, 2022 | 78.35 | 80.67 | 78.17 | 78.84 | 78.06 | 1,600,800 |
| Sept 23, 2022 | 80.00 | 80.29 | 76.67 | 78.98 | 78.20 | 2,869,800 |
| Sept 22, 2022 | 83.11 | 83.34 | 80.63 | 80.77 | 79.97 | 1,552,800 |
| Sept 21, 2022 | 85.11 | 86.27 | 83.46 | 83.46 | 82.63 | 1,297,100 |
| Sept 20, 2022 | 85.22 | 85.60 | 83.84 | 84.36 | 83.52 | 1,181,100 |
| Sept 19, 2022 | 85.05 | 86.96 | 84.80 | 86.46 | 85.60 | 1,604,700 |
| Sept 16, 2022 | 84.56 | 86.04 | 83.89 | 85.45 | 84.60 | 2,471,400 |
| Sept 15, 2022 | 86.64 | 88.50 | 84.93 | 85.62 | 84.77 | 2,021,500 |
| Sept 14, 2022 | 87.24 | 87.58 | 85.44 | 86.53 | 85.67 | 1,837,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
