Canada markets close in 1 hour 9 minutes

Stanley Black & Decker, Inc. (SWK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.54+0.56 (+0.71%)
As of 02:51PM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202278.3580.6778.1779.5479.54914,718
Sept 23, 202280.0080.2976.6778.9878.982,869,800
Sept 22, 202283.1183.3480.6380.7780.771,552,800
Sept 21, 202285.1186.2783.4683.4683.461,297,100
Sept 20, 202285.2285.6083.8484.3684.361,181,100
Sept 19, 202285.0586.9684.8086.4686.461,604,700
Sept 16, 202284.5686.0483.8985.4585.452,470,600
Sept 15, 202286.6488.5084.9385.6285.622,021,500
Sept 14, 202287.2487.5885.4486.5386.531,837,800
Sept 13, 202289.5290.1487.1687.3987.391,749,500
Sept 12, 202290.3891.8089.9491.7591.751,577,600
Sept 09, 202288.5890.2788.2589.5089.501,227,200
Sept 08, 202286.3588.1985.3888.0588.051,083,800
Sept 07, 202285.2587.6284.6387.4887.481,141,300
Sept 06, 202286.4086.6484.7885.3085.301,647,900
Sept 02, 202288.1888.3485.2885.7785.771,432,600
Sept 02, 20220.8 Dividend
Sept 01, 202287.8987.9985.9887.6886.881,633,900
Aug 31, 202289.5390.0987.7488.1087.302,184,800
Aug 30, 202290.9692.0588.8189.0288.211,417,900
Aug 29, 202290.0090.7288.9589.9489.121,228,800
Aug 26, 202295.6795.8890.0490.0789.251,344,300
Aug 25, 202293.8895.3993.7095.0494.17803,000
Aug 24, 202292.0693.7991.4893.5492.691,414,900
Aug 23, 202294.1795.1692.1192.3391.491,894,000
Aug 22, 202297.8498.0294.1494.2693.401,884,700
Aug 19, 2022101.59101.6598.2098.9998.091,920,100
Aug 18, 2022102.88102.88100.95102.47101.541,344,200
Aug 17, 2022101.36102.93100.02102.54101.601,524,000
Aug 16, 2022101.00104.4299.79103.58102.632,403,000
Aug 15, 202299.05102.1199.05101.54100.612,305,900
Aug 12, 202298.60100.0497.5699.8698.951,301,500
Aug 11, 202296.91100.5696.1298.3097.402,276,700
Aug 10, 202293.7996.4693.7094.9394.062,586,500
Aug 09, 202296.0996.8391.5191.7090.862,597,600
Aug 08, 202296.9699.2096.5396.9396.051,570,000
Aug 05, 202294.0797.0393.3495.9795.092,002,800
Aug 04, 202294.0195.6393.5393.6692.812,517,400
Aug 03, 202294.1494.1691.8893.7092.853,233,400
Aug 02, 202296.0996.5994.0294.0693.201,807,500
Aug 01, 202296.5598.7595.0197.1296.232,274,300
Jul 29, 202297.6197.9193.5697.3396.446,793,000
Jul 28, 202299.80104.8898.0098.5897.687,678,700
Jul 27, 2022115.41118.37114.19117.45116.381,265,700
Jul 26, 2022114.21115.56112.74115.06114.011,445,100
Jul 25, 2022115.14116.27113.69114.32113.281,151,100
Jul 22, 2022116.00117.65114.77115.70114.64872,900
Jul 21, 2022114.57115.91112.71115.74114.681,212,400
Jul 20, 2022113.05114.41112.22114.23113.191,352,700
Jul 19, 2022108.50112.66107.85112.54111.511,443,600
Jul 18, 2022107.50109.17106.39106.81105.84937,500
Jul 15, 2022107.83107.99105.28107.13106.15848,200
Jul 14, 2022106.34106.89104.13106.11105.141,071,300
Jul 13, 2022105.22108.76104.06108.02107.031,380,200
Jul 12, 2022108.66110.85106.22107.28106.301,738,700
Jul 11, 2022109.97110.63108.15108.77107.781,197,500
Jul 08, 2022111.09112.23109.98110.28109.271,460,800
Jul 07, 2022111.49111.98109.84111.91110.891,272,900
Jul 06, 2022109.93111.87108.77110.91109.901,509,500
Jul 05, 2022106.27110.46105.02110.37109.361,759,500
Jul 01, 2022105.46108.32104.46107.29106.311,075,700
Jun 30, 2022104.25106.81103.50104.86103.901,493,500
Jun 29, 2022106.79107.81104.70106.09105.121,393,400
Jun 28, 2022109.79111.60107.30107.47106.491,186,300
Jun 27, 2022111.67111.94108.61109.23108.231,058,100
Jun 24, 2022107.52111.45106.81111.16110.152,485,100
Jun 23, 2022102.06106.55102.06106.44105.472,048,200
Jun 22, 2022100.20103.5699.43102.00101.072,241,400
Jun 21, 2022106.38106.38102.05102.65101.712,158,500
Jun 17, 2022101.10104.17100.26103.25102.315,068,800
Jun 16, 2022104.00104.49100.13101.70100.772,218,900
Jun 15, 2022107.54108.25104.99106.56105.591,668,800
Jun 14, 2022105.82108.27105.55106.77105.801,943,000
Jun 13, 2022107.49108.39105.05105.82104.851,841,400
Jun 10, 2022115.34115.34109.93109.96108.961,916,800
Jun 09, 2022118.55119.67117.38117.92116.841,300,900
Jun 08, 2022119.27120.67118.36119.45118.361,816,900
Jun 07, 2022119.40120.41116.92120.29119.191,929,900
Jun 06, 2022114.21120.65113.71120.32119.223,075,500
Jun 06, 20220.79 Dividend
Jun 03, 2022116.00116.24114.10114.53112.701,458,100
Jun 02, 2022115.66116.89114.92116.40114.542,242,700
Jun 01, 2022119.68119.78114.11114.70112.872,026,300
May 31, 2022118.32119.51116.62118.69116.802,386,400
May 27, 2022121.05121.82118.63119.68117.771,737,900
May 26, 2022119.64122.00118.40119.20117.301,609,700
May 25, 2022115.73119.10115.10118.60116.711,253,500
May 24, 2022117.22117.30113.32116.04114.191,378,000
May 23, 2022117.71119.77117.20117.72115.841,374,400
May 20, 2022117.04117.56112.38116.35114.491,619,600
May 19, 2022115.00118.19114.24116.05114.202,178,900
May 18, 2022121.13121.27115.79116.15114.301,569,000
May 17, 2022120.42123.08118.75122.95120.991,514,600
May 16, 2022121.44121.44115.77118.44116.551,677,700
May 13, 2022121.16122.99120.22121.61119.671,485,800
May 12, 2022118.59121.73117.53120.47118.551,840,000
May 11, 2022121.82122.34118.51118.71116.821,884,100
May 10, 2022126.39127.31120.00121.49119.552,306,400
May 09, 2022119.22127.31119.12125.66123.651,951,100
May 06, 2022123.80123.80119.56121.03119.102,276,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...