Stanley Black & Decker, Inc. (SWK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 91.09 | 91.50 | 89.36 | 90.90 | 90.90 | 1,030,440 |
| Nov 29, 2023 | 91.72 | 92.31 | 91.03 | 91.46 | 91.46 | 1,066,100 |
| Nov 28, 2023 | 90.30 | 90.76 | 89.21 | 90.40 | 90.40 | 1,178,500 |
| Nov 27, 2023 | 90.77 | 91.77 | 90.42 | 90.43 | 90.43 | 1,525,700 |
| Nov 24, 2023 | 89.63 | 91.63 | 89.36 | 91.41 | 91.41 | 643,800 |
| Nov 22, 2023 | 89.75 | 90.08 | 88.71 | 89.74 | 89.74 | 1,114,400 |
| Nov 21, 2023 | 90.86 | 91.05 | 88.35 | 89.26 | 89.26 | 1,041,300 |
| Nov 20, 2023 | 91.51 | 92.27 | 90.70 | 91.54 | 91.54 | 1,113,600 |
| Nov 17, 2023 | 91.00 | 91.79 | 90.25 | 91.76 | 91.76 | 1,013,300 |
| Nov 16, 2023 | 89.98 | 90.80 | 89.23 | 90.10 | 90.10 | 956,500 |
| Nov 15, 2023 | 89.56 | 91.58 | 89.56 | 90.35 | 90.35 | 1,245,100 |
| Nov 14, 2023 | 86.80 | 90.38 | 86.69 | 89.05 | 89.05 | 2,016,300 |
| Nov 13, 2023 | 84.79 | 84.99 | 83.85 | 84.09 | 84.09 | 1,115,200 |
| Nov 10, 2023 | 85.07 | 85.53 | 83.33 | 85.07 | 85.07 | 1,098,500 |
| Nov 09, 2023 | 86.57 | 86.69 | 83.46 | 84.25 | 84.25 | 1,270,800 |
| Nov 08, 2023 | 85.65 | 86.02 | 84.93 | 85.65 | 85.65 | 813,200 |
| Nov 07, 2023 | 86.24 | 86.69 | 85.10 | 85.73 | 85.73 | 1,208,500 |
| Nov 06, 2023 | 88.75 | 88.75 | 85.96 | 86.68 | 86.68 | 1,083,600 |
| Nov 03, 2023 | 88.00 | 90.92 | 87.97 | 88.87 | 88.87 | 1,598,700 |
| Nov 02, 2023 | 86.15 | 87.14 | 85.35 | 86.52 | 86.52 | 1,320,800 |
| Nov 01, 2023 | 85.42 | 85.42 | 82.80 | 84.98 | 84.98 | 1,658,400 |
| Oct 31, 2023 | 83.86 | 85.18 | 83.18 | 85.05 | 85.05 | 2,099,300 |
| Oct 30, 2023 | 83.16 | 84.48 | 80.75 | 84.24 | 84.24 | 2,767,000 |
| Oct 27, 2023 | 82.11 | 84.65 | 81.30 | 82.03 | 82.03 | 4,369,000 |
| Oct 26, 2023 | 77.65 | 78.49 | 76.57 | 77.23 | 77.23 | 2,061,700 |
| Oct 25, 2023 | 78.81 | 78.97 | 77.01 | 77.25 | 77.25 | 1,568,900 |
| Oct 24, 2023 | 79.06 | 79.93 | 78.02 | 79.37 | 79.37 | 1,377,200 |
| Oct 23, 2023 | 77.40 | 79.08 | 77.01 | 78.10 | 78.10 | 1,293,800 |
| Oct 20, 2023 | 78.85 | 78.99 | 77.69 | 77.92 | 77.92 | 1,361,000 |
| Oct 19, 2023 | 79.50 | 81.07 | 78.63 | 78.86 | 78.86 | 1,188,500 |
| Oct 18, 2023 | 82.72 | 82.74 | 79.33 | 79.48 | 79.48 | 1,485,700 |
| Oct 17, 2023 | 81.42 | 84.53 | 81.42 | 83.81 | 83.81 | 967,000 |
| Oct 16, 2023 | 82.40 | 83.00 | 81.41 | 82.31 | 82.31 | 795,900 |
| Oct 13, 2023 | 83.00 | 83.34 | 80.40 | 81.45 | 81.45 | 1,174,700 |
| Oct 12, 2023 | 83.92 | 83.92 | 81.50 | 82.80 | 82.80 | 2,013,500 |
| Oct 11, 2023 | 81.81 | 84.12 | 81.81 | 84.07 | 84.07 | 1,838,300 |
| Oct 10, 2023 | 79.51 | 82.94 | 79.31 | 81.61 | 81.61 | 1,813,400 |
| Oct 09, 2023 | 77.21 | 79.11 | 76.87 | 78.92 | 78.92 | 1,111,900 |
| Oct 06, 2023 | 76.89 | 78.94 | 76.26 | 78.18 | 78.18 | 1,812,100 |
| Oct 05, 2023 | 78.18 | 78.56 | 76.67 | 77.48 | 77.48 | 1,751,500 |
| Oct 04, 2023 | 78.41 | 78.93 | 76.93 | 78.62 | 78.62 | 2,145,000 |
| Oct 03, 2023 | 80.00 | 80.32 | 78.15 | 78.41 | 78.41 | 1,879,500 |
| Oct 02, 2023 | 83.11 | 83.51 | 80.13 | 80.72 | 80.72 | 1,840,500 |
| Sept 29, 2023 | 84.00 | 84.75 | 82.70 | 83.58 | 83.58 | 2,305,500 |
| Sept 28, 2023 | 82.73 | 84.16 | 82.31 | 83.76 | 83.76 | 2,198,400 |
| Sept 27, 2023 | 82.77 | 83.62 | 82.01 | 82.90 | 82.90 | 1,058,300 |
| Sept 26, 2023 | 83.33 | 83.33 | 81.93 | 82.12 | 82.12 | 1,189,600 |
| Sept 25, 2023 | 83.19 | 84.75 | 83.01 | 83.68 | 83.68 | 1,275,500 |
| Sept 22, 2023 | 84.48 | 84.75 | 83.61 | 83.70 | 83.70 | 1,333,400 |
| Sept 21, 2023 | 85.37 | 85.52 | 84.30 | 84.40 | 84.40 | 1,201,100 |
| Sept 20, 2023 | 88.21 | 89.03 | 86.08 | 86.11 | 86.11 | 796,800 |
| Sept 19, 2023 | 86.83 | 87.48 | 85.77 | 87.35 | 87.35 | 1,177,700 |
| Sept 18, 2023 | 87.85 | 88.16 | 86.92 | 87.05 | 87.05 | 1,241,900 |
| Sept 15, 2023 | 87.21 | 88.43 | 86.59 | 87.97 | 87.97 | 2,291,100 |
| Sept 14, 2023 | 88.22 | 88.90 | 86.79 | 87.61 | 87.61 | 1,333,800 |
| Sept 13, 2023 | 89.23 | 89.45 | 86.40 | 87.30 | 87.30 | 1,630,800 |
| Sept 12, 2023 | 90.25 | 90.72 | 88.99 | 89.30 | 89.30 | 1,092,400 |
| Sept 11, 2023 | 91.34 | 92.16 | 90.78 | 90.95 | 90.95 | 1,207,300 |
| Sept 08, 2023 | 91.87 | 92.49 | 90.32 | 90.99 | 90.99 | 1,199,400 |
| Sept 07, 2023 | 92.10 | 92.63 | 90.84 | 92.29 | 92.29 | 983,300 |
| Sept 06, 2023 | 92.52 | 93.94 | 92.31 | 93.70 | 93.70 | 967,600 |
| Sept 05, 2023 | 94.53 | 95.03 | 92.56 | 92.64 | 92.64 | 1,113,500 |
| Sept 01, 2023 | 94.51 | 95.25 | 93.96 | 94.45 | 94.45 | 812,200 |
| Sept 01, 2023 | 0.81 Dividend | |||||
| Aug 31, 2023 | 95.11 | 96.13 | 94.33 | 94.38 | 93.57 | 1,321,900 |
| Aug 30, 2023 | 93.50 | 95.08 | 93.37 | 95.02 | 94.20 | 1,336,100 |
| Aug 29, 2023 | 90.96 | 93.54 | 90.72 | 93.34 | 92.54 | 836,700 |
| Aug 28, 2023 | 89.87 | 91.27 | 89.87 | 90.93 | 90.15 | 748,100 |
| Aug 25, 2023 | 90.14 | 90.50 | 87.90 | 89.22 | 88.45 | 973,000 |
| Aug 24, 2023 | 90.74 | 91.18 | 89.35 | 89.41 | 88.64 | 798,000 |
| Aug 23, 2023 | 89.83 | 91.50 | 89.42 | 91.24 | 90.46 | 811,400 |
| Aug 22, 2023 | 90.01 | 90.73 | 88.82 | 89.46 | 88.69 | 1,403,500 |
| Aug 21, 2023 | 90.86 | 91.45 | 88.80 | 89.65 | 88.88 | 1,590,100 |
| Aug 18, 2023 | 89.22 | 90.92 | 89.01 | 89.72 | 88.95 | 1,625,700 |
| Aug 17, 2023 | 91.98 | 92.24 | 89.40 | 89.49 | 88.72 | 1,718,000 |
| Aug 16, 2023 | 92.85 | 93.32 | 91.21 | 91.43 | 90.65 | 909,700 |
| Aug 15, 2023 | 93.33 | 93.84 | 92.69 | 93.02 | 92.22 | 737,600 |
| Aug 14, 2023 | 93.76 | 94.30 | 93.02 | 94.04 | 93.23 | 922,600 |
| Aug 11, 2023 | 93.65 | 95.08 | 92.90 | 94.30 | 93.49 | 1,288,300 |
| Aug 10, 2023 | 97.22 | 98.18 | 94.97 | 95.32 | 94.50 | 1,188,500 |
| Aug 09, 2023 | 97.02 | 98.45 | 96.61 | 96.97 | 96.14 | 694,800 |
| Aug 08, 2023 | 97.10 | 97.89 | 94.64 | 97.39 | 96.55 | 1,839,500 |
| Aug 07, 2023 | 98.55 | 99.62 | 98.21 | 98.75 | 97.90 | 981,900 |
| Aug 04, 2023 | 99.72 | 99.93 | 98.11 | 98.45 | 97.61 | 1,022,100 |
| Aug 03, 2023 | 100.90 | 101.09 | 98.04 | 99.14 | 98.29 | 1,301,600 |
| Aug 02, 2023 | 102.62 | 103.90 | 101.03 | 101.25 | 100.38 | 1,722,400 |
| Aug 01, 2023 | 99.99 | 104.21 | 96.05 | 103.98 | 103.09 | 3,599,000 |
| Jul 31, 2023 | 99.39 | 100.57 | 98.55 | 99.27 | 98.42 | 5,472,100 |
| Jul 28, 2023 | 99.78 | 99.78 | 97.46 | 99.02 | 98.17 | 1,568,800 |
| Jul 27, 2023 | 98.14 | 100.49 | 97.53 | 98.35 | 97.51 | 1,968,600 |
| Jul 26, 2023 | 95.85 | 97.21 | 95.72 | 97.15 | 96.32 | 1,802,400 |
| Jul 25, 2023 | 96.23 | 96.68 | 95.56 | 96.34 | 95.51 | 1,782,500 |
| Jul 24, 2023 | 97.00 | 97.70 | 95.92 | 96.43 | 95.60 | 1,332,000 |
| Jul 21, 2023 | 97.97 | 98.05 | 96.58 | 97.13 | 96.30 | 892,700 |
| Jul 20, 2023 | 99.00 | 99.00 | 96.14 | 97.59 | 96.75 | 1,046,700 |
| Jul 19, 2023 | 98.71 | 99.26 | 97.53 | 99.07 | 98.22 | 972,100 |
| Jul 18, 2023 | 97.30 | 99.52 | 97.24 | 98.85 | 98.00 | 1,581,600 |
| Jul 17, 2023 | 95.94 | 97.54 | 95.37 | 97.23 | 96.40 | 1,110,900 |
| Jul 14, 2023 | 96.76 | 97.05 | 95.31 | 96.34 | 95.51 | 972,700 |
| Jul 13, 2023 | 96.08 | 97.73 | 95.61 | 96.71 | 95.88 | 1,263,900 |
| *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.