Canada markets closed

Stanley Black & Decker, Inc. (SWK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.90+0.25 (+0.28%)
At close: 04:00PM EST
90.53 -0.37 (-0.41%)
After hours: 06:40PM EST
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202391.0991.5089.3690.9090.901,030,440
Nov 29, 202391.7292.3191.0391.4691.461,066,100
Nov 28, 202390.3090.7689.2190.4090.401,178,500
Nov 27, 202390.7791.7790.4290.4390.431,525,700
Nov 24, 202389.6391.6389.3691.4191.41643,800
Nov 22, 202389.7590.0888.7189.7489.741,114,400
Nov 21, 202390.8691.0588.3589.2689.261,041,300
Nov 20, 202391.5192.2790.7091.5491.541,113,600
Nov 17, 202391.0091.7990.2591.7691.761,013,300
Nov 16, 202389.9890.8089.2390.1090.10956,500
Nov 15, 202389.5691.5889.5690.3590.351,245,100
Nov 14, 202386.8090.3886.6989.0589.052,016,300
Nov 13, 202384.7984.9983.8584.0984.091,115,200
Nov 10, 202385.0785.5383.3385.0785.071,098,500
Nov 09, 202386.5786.6983.4684.2584.251,270,800
Nov 08, 202385.6586.0284.9385.6585.65813,200
Nov 07, 202386.2486.6985.1085.7385.731,208,500
Nov 06, 202388.7588.7585.9686.6886.681,083,600
Nov 03, 202388.0090.9287.9788.8788.871,598,700
Nov 02, 202386.1587.1485.3586.5286.521,320,800
Nov 01, 202385.4285.4282.8084.9884.981,658,400
Oct 31, 202383.8685.1883.1885.0585.052,099,300
Oct 30, 202383.1684.4880.7584.2484.242,767,000
Oct 27, 202382.1184.6581.3082.0382.034,369,000
Oct 26, 202377.6578.4976.5777.2377.232,061,700
Oct 25, 202378.8178.9777.0177.2577.251,568,900
Oct 24, 202379.0679.9378.0279.3779.371,377,200
Oct 23, 202377.4079.0877.0178.1078.101,293,800
Oct 20, 202378.8578.9977.6977.9277.921,361,000
Oct 19, 202379.5081.0778.6378.8678.861,188,500
Oct 18, 202382.7282.7479.3379.4879.481,485,700
Oct 17, 202381.4284.5381.4283.8183.81967,000
Oct 16, 202382.4083.0081.4182.3182.31795,900
Oct 13, 202383.0083.3480.4081.4581.451,174,700
Oct 12, 202383.9283.9281.5082.8082.802,013,500
Oct 11, 202381.8184.1281.8184.0784.071,838,300
Oct 10, 202379.5182.9479.3181.6181.611,813,400
Oct 09, 202377.2179.1176.8778.9278.921,111,900
Oct 06, 202376.8978.9476.2678.1878.181,812,100
Oct 05, 202378.1878.5676.6777.4877.481,751,500
Oct 04, 202378.4178.9376.9378.6278.622,145,000
Oct 03, 202380.0080.3278.1578.4178.411,879,500
Oct 02, 202383.1183.5180.1380.7280.721,840,500
Sept 29, 202384.0084.7582.7083.5883.582,305,500
Sept 28, 202382.7384.1682.3183.7683.762,198,400
Sept 27, 202382.7783.6282.0182.9082.901,058,300
Sept 26, 202383.3383.3381.9382.1282.121,189,600
Sept 25, 202383.1984.7583.0183.6883.681,275,500
Sept 22, 202384.4884.7583.6183.7083.701,333,400
Sept 21, 202385.3785.5284.3084.4084.401,201,100
Sept 20, 202388.2189.0386.0886.1186.11796,800
Sept 19, 202386.8387.4885.7787.3587.351,177,700
Sept 18, 202387.8588.1686.9287.0587.051,241,900
Sept 15, 202387.2188.4386.5987.9787.972,291,100
Sept 14, 202388.2288.9086.7987.6187.611,333,800
Sept 13, 202389.2389.4586.4087.3087.301,630,800
Sept 12, 202390.2590.7288.9989.3089.301,092,400
Sept 11, 202391.3492.1690.7890.9590.951,207,300
Sept 08, 202391.8792.4990.3290.9990.991,199,400
Sept 07, 202392.1092.6390.8492.2992.29983,300
Sept 06, 202392.5293.9492.3193.7093.70967,600
Sept 05, 202394.5395.0392.5692.6492.641,113,500
Sept 01, 202394.5195.2593.9694.4594.45812,200
Sept 01, 20230.81 Dividend
Aug 31, 202395.1196.1394.3394.3893.571,321,900
Aug 30, 202393.5095.0893.3795.0294.201,336,100
Aug 29, 202390.9693.5490.7293.3492.54836,700
Aug 28, 202389.8791.2789.8790.9390.15748,100
Aug 25, 202390.1490.5087.9089.2288.45973,000
Aug 24, 202390.7491.1889.3589.4188.64798,000
Aug 23, 202389.8391.5089.4291.2490.46811,400
Aug 22, 202390.0190.7388.8289.4688.691,403,500
Aug 21, 202390.8691.4588.8089.6588.881,590,100
Aug 18, 202389.2290.9289.0189.7288.951,625,700
Aug 17, 202391.9892.2489.4089.4988.721,718,000
Aug 16, 202392.8593.3291.2191.4390.65909,700
Aug 15, 202393.3393.8492.6993.0292.22737,600
Aug 14, 202393.7694.3093.0294.0493.23922,600
Aug 11, 202393.6595.0892.9094.3093.491,288,300
Aug 10, 202397.2298.1894.9795.3294.501,188,500
Aug 09, 202397.0298.4596.6196.9796.14694,800
Aug 08, 202397.1097.8994.6497.3996.551,839,500
Aug 07, 202398.5599.6298.2198.7597.90981,900
Aug 04, 202399.7299.9398.1198.4597.611,022,100
Aug 03, 2023100.90101.0998.0499.1498.291,301,600
Aug 02, 2023102.62103.90101.03101.25100.381,722,400
Aug 01, 202399.99104.2196.05103.98103.093,599,000
Jul 31, 202399.39100.5798.5599.2798.425,472,100
Jul 28, 202399.7899.7897.4699.0298.171,568,800
Jul 27, 202398.14100.4997.5398.3597.511,968,600
Jul 26, 202395.8597.2195.7297.1596.321,802,400
Jul 25, 202396.2396.6895.5696.3495.511,782,500
Jul 24, 202397.0097.7095.9296.4395.601,332,000
Jul 21, 202397.9798.0596.5897.1396.30892,700
Jul 20, 202399.0099.0096.1497.5996.751,046,700
Jul 19, 202398.7199.2697.5399.0798.22972,100
Jul 18, 202397.3099.5297.2498.8598.001,581,600
Jul 17, 202395.9497.5495.3797.2396.401,110,900
Jul 14, 202396.7697.0595.3196.3495.51972,700
Jul 13, 202396.0897.7395.6196.7195.881,263,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...