SWK - Stanley Black & Decker, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202377.7779.0276.4178.7078.701,253,300
May 25, 202379.7680.4476.9477.5677.561,237,200
May 24, 202381.1581.1578.9179.2979.291,094,500
May 23, 202381.0183.3480.3781.3381.331,409,700
May 22, 202381.5982.0780.7581.7581.751,169,600
May 19, 202383.7583.7580.8981.6181.611,253,300
May 18, 202381.7183.4881.0283.1483.141,457,500
May 17, 202378.9581.9478.8881.7781.771,481,700
May 16, 202377.3678.9376.2978.7578.752,080,500
May 15, 202378.9179.5178.4679.0979.091,429,100
May 12, 202380.8780.9177.1978.7978.791,797,000
May 11, 202380.6580.8379.4080.4580.451,269,500
May 10, 202383.1183.3779.5981.1581.151,618,500
May 09, 202383.2683.2681.4281.7181.711,700,100
May 08, 202385.4785.9683.1184.2184.211,566,300
May 05, 202387.3688.0184.5685.4785.471,874,300
May 04, 202388.2588.8884.6386.1886.182,673,500
May 03, 202385.9888.5585.6586.5486.542,005,500
May 02, 202386.7586.8184.4485.4985.491,885,300
May 01, 202386.4487.7586.3886.7886.781,840,900
Apr 28, 202382.6986.5782.4586.3486.343,090,800
Apr 27, 202378.5682.3678.4582.3582.352,220,500
Apr 26, 202377.4778.9576.8877.2677.261,080,600
Apr 25, 202379.2579.7477.6177.6677.66929,900
Apr 24, 202380.5880.7779.0679.8579.85793,600
Apr 21, 202380.3180.4379.0680.0080.001,059,100
Apr 20, 202379.6480.4578.6679.8379.831,237,200
Apr 19, 202380.0080.4179.4180.3080.301,076,600
Apr 18, 202380.1281.3779.8680.9480.941,325,900
Apr 17, 202379.2680.0078.7479.6579.65922,100
Apr 14, 202379.5081.2978.4079.4279.421,360,300
Apr 13, 202378.3679.6377.6579.2879.281,474,400
Apr 12, 202379.7980.0077.9378.1178.111,587,200
Apr 11, 202378.0479.2177.9478.7078.701,349,700
Apr 10, 202374.0077.4873.8877.4777.471,703,800
Apr 06, 202374.4774.5573.2774.2974.291,404,000
Apr 05, 202376.4676.5973.9174.4774.471,840,500
Apr 04, 202379.9279.9376.3877.1377.131,297,600
Apr 03, 202380.2980.6178.6579.4479.441,470,300
Mar 31, 202378.4580.7378.1980.5880.581,427,700
Mar 30, 202379.0579.3477.4177.7677.761,178,900
Mar 29, 202377.9278.4077.5477.9177.911,316,800
Mar 28, 202376.5377.5176.2676.7676.761,044,000
Mar 27, 202375.5176.9274.9976.4276.421,916,400
Mar 24, 202374.3375.1873.1274.2574.252,240,800
Mar 23, 202376.9077.7074.7975.4775.471,766,400
Mar 22, 202379.3979.7976.4876.5576.552,140,100
Mar 21, 202379.6581.7779.1579.6779.671,919,000
Mar 20, 202377.6978.7677.5978.6478.642,200,200
Mar 17, 202380.4180.4277.6777.6977.693,643,700
Mar 16, 202378.6480.7678.4080.2280.222,155,200
Mar 15, 202378.4480.3377.9779.8079.802,300,200
Mar 14, 202382.2482.4479.3380.3880.381,650,900
Mar 13, 202379.9581.9379.0380.2780.272,050,800
Mar 10, 202382.4883.2479.4780.7280.722,227,300
Mar 09, 202384.0785.0582.3682.5082.501,795,000
Mar 08, 202383.8584.3182.6884.0584.051,675,300
Mar 07, 202385.1085.6783.8984.0684.061,297,100
Mar 06, 202386.6587.1284.6685.0785.071,795,400
Mar 06, 20230.8 Dividend
Mar 03, 202386.1987.7686.0587.2686.461,804,100
Mar 02, 202383.3385.6182.0485.4884.701,721,500
Mar 01, 202385.8786.4083.5283.7382.961,602,800
Feb 28, 202384.4986.2884.3185.6184.831,527,500
Feb 27, 202386.2586.7584.1684.5983.811,186,600
Feb 24, 202385.4985.7683.3984.8084.021,603,600
Feb 23, 202385.2587.1784.5086.8486.042,629,600
Feb 22, 202383.9085.5083.8284.7884.001,637,600
Feb 21, 202387.4387.9183.7083.7482.972,359,500
Feb 17, 202389.9989.9987.0889.1888.361,626,500
Feb 16, 202390.1391.0588.9490.2089.371,820,100
Feb 15, 202389.0091.9988.6591.9491.101,996,600
Feb 14, 202388.2489.4286.5489.1688.341,403,800
Feb 13, 202385.9789.3685.9589.2688.441,599,900
Feb 10, 202384.2086.3583.7485.8385.041,459,100
Feb 09, 202388.6189.1484.1184.7583.972,359,000
Feb 08, 202389.6190.2187.3287.7786.971,699,200
Feb 07, 202391.2791.7288.8590.4189.582,140,600
Feb 06, 202392.6192.6290.8192.1791.321,929,500
Feb 03, 202393.2194.7792.0793.8292.961,962,700
Feb 02, 202392.3596.8990.1095.8995.014,116,300
Feb 01, 202388.9291.8687.9791.1690.322,328,200
Jan 31, 202385.6289.3185.1689.3188.493,522,100
Jan 30, 202384.8186.6484.6284.7783.991,713,000
Jan 27, 202384.4286.7183.8586.1685.371,435,100
Jan 26, 202386.8387.0183.8784.4283.651,832,500
Jan 25, 202386.7187.0085.1785.8085.011,611,500
Jan 24, 202387.5089.8486.9387.6386.831,247,700
Jan 23, 202386.7589.0185.5788.4787.661,800,300
Jan 20, 202384.0985.8782.8985.8385.041,378,000
Jan 19, 202386.9587.0682.8283.4082.641,937,600
Jan 18, 202389.2990.6487.3987.8087.002,244,200
Jan 17, 202388.7789.8288.4088.7087.892,794,100
Jan 13, 202385.5289.3085.2788.9188.091,918,400
Jan 12, 202387.0087.0084.5586.2785.481,636,500
Jan 11, 202384.9485.8684.0985.8285.031,599,200
Jan 10, 202381.7384.0681.4384.0383.261,462,400
Jan 09, 202381.5783.8780.8482.1681.412,577,000
Jan 06, 202379.4681.5977.8581.0780.332,619,700
Jan 05, 202377.9779.1076.7178.6477.921,752,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...