Mail

SWK - Stanley Black & Decker, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	77.77	79.02	76.41	78.70	78.70	1,253,300
May 25, 2023	79.76	80.44	76.94	77.56	77.56	1,237,200
May 24, 2023	81.15	81.15	78.91	79.29	79.29	1,094,500
May 23, 2023	81.01	83.34	80.37	81.33	81.33	1,409,700
May 22, 2023	81.59	82.07	80.75	81.75	81.75	1,169,600
May 19, 2023	83.75	83.75	80.89	81.61	81.61	1,253,300
May 18, 2023	81.71	83.48	81.02	83.14	83.14	1,457,500
May 17, 2023	78.95	81.94	78.88	81.77	81.77	1,481,700
May 16, 2023	77.36	78.93	76.29	78.75	78.75	2,080,500
May 15, 2023	78.91	79.51	78.46	79.09	79.09	1,429,100
May 12, 2023	80.87	80.91	77.19	78.79	78.79	1,797,000
May 11, 2023	80.65	80.83	79.40	80.45	80.45	1,269,500
May 10, 2023	83.11	83.37	79.59	81.15	81.15	1,618,500
May 09, 2023	83.26	83.26	81.42	81.71	81.71	1,700,100
May 08, 2023	85.47	85.96	83.11	84.21	84.21	1,566,300
May 05, 2023	87.36	88.01	84.56	85.47	85.47	1,874,300
May 04, 2023	88.25	88.88	84.63	86.18	86.18	2,673,500
May 03, 2023	85.98	88.55	85.65	86.54	86.54	2,005,500
May 02, 2023	86.75	86.81	84.44	85.49	85.49	1,885,300
May 01, 2023	86.44	87.75	86.38	86.78	86.78	1,840,900
Apr 28, 2023	82.69	86.57	82.45	86.34	86.34	3,090,800
Apr 27, 2023	78.56	82.36	78.45	82.35	82.35	2,220,500
Apr 26, 2023	77.47	78.95	76.88	77.26	77.26	1,080,600
Apr 25, 2023	79.25	79.74	77.61	77.66	77.66	929,900
Apr 24, 2023	80.58	80.77	79.06	79.85	79.85	793,600
Apr 21, 2023	80.31	80.43	79.06	80.00	80.00	1,059,100
Apr 20, 2023	79.64	80.45	78.66	79.83	79.83	1,237,200
Apr 19, 2023	80.00	80.41	79.41	80.30	80.30	1,076,600
Apr 18, 2023	80.12	81.37	79.86	80.94	80.94	1,325,900
Apr 17, 2023	79.26	80.00	78.74	79.65	79.65	922,100
Apr 14, 2023	79.50	81.29	78.40	79.42	79.42	1,360,300
Apr 13, 2023	78.36	79.63	77.65	79.28	79.28	1,474,400
Apr 12, 2023	79.79	80.00	77.93	78.11	78.11	1,587,200
Apr 11, 2023	78.04	79.21	77.94	78.70	78.70	1,349,700
Apr 10, 2023	74.00	77.48	73.88	77.47	77.47	1,703,800
Apr 06, 2023	74.47	74.55	73.27	74.29	74.29	1,404,000
Apr 05, 2023	76.46	76.59	73.91	74.47	74.47	1,840,500
Apr 04, 2023	79.92	79.93	76.38	77.13	77.13	1,297,600
Apr 03, 2023	80.29	80.61	78.65	79.44	79.44	1,470,300
Mar 31, 2023	78.45	80.73	78.19	80.58	80.58	1,427,700
Mar 30, 2023	79.05	79.34	77.41	77.76	77.76	1,178,900
Mar 29, 2023	77.92	78.40	77.54	77.91	77.91	1,316,800
Mar 28, 2023	76.53	77.51	76.26	76.76	76.76	1,044,000
Mar 27, 2023	75.51	76.92	74.99	76.42	76.42	1,916,400
Mar 24, 2023	74.33	75.18	73.12	74.25	74.25	2,240,800
Mar 23, 2023	76.90	77.70	74.79	75.47	75.47	1,766,400
Mar 22, 2023	79.39	79.79	76.48	76.55	76.55	2,140,100
Mar 21, 2023	79.65	81.77	79.15	79.67	79.67	1,919,000
Mar 20, 2023	77.69	78.76	77.59	78.64	78.64	2,200,200
Mar 17, 2023	80.41	80.42	77.67	77.69	77.69	3,643,700
Mar 16, 2023	78.64	80.76	78.40	80.22	80.22	2,155,200
Mar 15, 2023	78.44	80.33	77.97	79.80	79.80	2,300,200
Mar 14, 2023	82.24	82.44	79.33	80.38	80.38	1,650,900
Mar 13, 2023	79.95	81.93	79.03	80.27	80.27	2,050,800
Mar 10, 2023	82.48	83.24	79.47	80.72	80.72	2,227,300
Mar 09, 2023	84.07	85.05	82.36	82.50	82.50	1,795,000
Mar 08, 2023	83.85	84.31	82.68	84.05	84.05	1,675,300
Mar 07, 2023	85.10	85.67	83.89	84.06	84.06	1,297,100
Mar 06, 2023	86.65	87.12	84.66	85.07	85.07	1,795,400
Mar 06, 2023	0.8 Dividend
Mar 03, 2023	86.19	87.76	86.05	87.26	86.46	1,804,100
Mar 02, 2023	83.33	85.61	82.04	85.48	84.70	1,721,500
Mar 01, 2023	85.87	86.40	83.52	83.73	82.96	1,602,800
Feb 28, 2023	84.49	86.28	84.31	85.61	84.83	1,527,500
Feb 27, 2023	86.25	86.75	84.16	84.59	83.81	1,186,600
Feb 24, 2023	85.49	85.76	83.39	84.80	84.02	1,603,600
Feb 23, 2023	85.25	87.17	84.50	86.84	86.04	2,629,600
Feb 22, 2023	83.90	85.50	83.82	84.78	84.00	1,637,600
Feb 21, 2023	87.43	87.91	83.70	83.74	82.97	2,359,500
Feb 17, 2023	89.99	89.99	87.08	89.18	88.36	1,626,500
Feb 16, 2023	90.13	91.05	88.94	90.20	89.37	1,820,100
Feb 15, 2023	89.00	91.99	88.65	91.94	91.10	1,996,600
Feb 14, 2023	88.24	89.42	86.54	89.16	88.34	1,403,800
Feb 13, 2023	85.97	89.36	85.95	89.26	88.44	1,599,900
Feb 10, 2023	84.20	86.35	83.74	85.83	85.04	1,459,100
Feb 09, 2023	88.61	89.14	84.11	84.75	83.97	2,359,000
Feb 08, 2023	89.61	90.21	87.32	87.77	86.97	1,699,200
Feb 07, 2023	91.27	91.72	88.85	90.41	89.58	2,140,600
Feb 06, 2023	92.61	92.62	90.81	92.17	91.32	1,929,500
Feb 03, 2023	93.21	94.77	92.07	93.82	92.96	1,962,700
Feb 02, 2023	92.35	96.89	90.10	95.89	95.01	4,116,300
Feb 01, 2023	88.92	91.86	87.97	91.16	90.32	2,328,200
Jan 31, 2023	85.62	89.31	85.16	89.31	88.49	3,522,100
Jan 30, 2023	84.81	86.64	84.62	84.77	83.99	1,713,000
Jan 27, 2023	84.42	86.71	83.85	86.16	85.37	1,435,100
Jan 26, 2023	86.83	87.01	83.87	84.42	83.65	1,832,500
Jan 25, 2023	86.71	87.00	85.17	85.80	85.01	1,611,500
Jan 24, 2023	87.50	89.84	86.93	87.63	86.83	1,247,700
Jan 23, 2023	86.75	89.01	85.57	88.47	87.66	1,800,300
Jan 20, 2023	84.09	85.87	82.89	85.83	85.04	1,378,000
Jan 19, 2023	86.95	87.06	82.82	83.40	82.64	1,937,600
Jan 18, 2023	89.29	90.64	87.39	87.80	87.00	2,244,200
Jan 17, 2023	88.77	89.82	88.40	88.70	87.89	2,794,100
Jan 13, 2023	85.52	89.30	85.27	88.91	88.09	1,918,400
Jan 12, 2023	87.00	87.00	84.55	86.27	85.48	1,636,500
Jan 11, 2023	84.94	85.86	84.09	85.82	85.03	1,599,200
Jan 10, 2023	81.73	84.06	81.43	84.03	83.26	1,462,400
Jan 09, 2023	81.57	83.87	80.84	82.16	81.41	2,577,000
Jan 06, 2023	79.46	81.59	77.85	81.07	80.33	2,619,700
Jan 05, 2023	77.97	79.10	76.71	78.64	77.92	1,752,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...