Canada markets closed

Stanley Black & Decker, Inc. (SWK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.82-2.07 (-2.16%)
At close: 04:00PM EST
93.82 0.00 (0.00%)
After hours: 07:54PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202393.2194.7792.0793.8293.821,962,700
Feb 02, 202392.3596.8990.1095.8995.894,116,300
Feb 01, 202388.9291.8687.9791.1691.162,328,200
Jan 31, 202385.6289.3185.1689.3189.313,522,100
Jan 30, 202384.8186.6484.6284.7784.771,713,000
Jan 27, 202384.4286.7183.8586.1686.161,435,100
Jan 26, 202386.8387.0183.8784.4284.421,832,500
Jan 25, 202386.7187.0085.1785.8085.801,611,500
Jan 24, 202387.5089.8486.9387.6387.631,247,700
Jan 23, 202386.7589.0185.5788.4788.471,800,300
Jan 20, 202384.0985.8782.8985.8385.831,378,000
Jan 19, 202386.9587.0682.8283.4083.401,937,600
Jan 18, 202389.2990.6487.3987.8087.802,244,200
Jan 17, 202388.7789.8288.4088.7088.702,794,100
Jan 13, 202385.5289.3085.2788.9188.911,918,400
Jan 12, 202387.0087.0084.5586.2786.271,636,500
Jan 11, 202384.9485.8684.0985.8285.821,599,200
Jan 10, 202381.7384.0681.4384.0384.031,462,400
Jan 09, 202381.5783.8780.8482.1682.162,577,000
Jan 06, 202379.4681.5977.8581.0781.072,619,300
Jan 05, 202377.9779.1076.7178.6478.641,752,800
Jan 04, 202377.5179.6077.1578.6078.601,980,000
Jan 03, 202376.3277.0074.4076.1976.191,574,600
Dec 30, 202275.0075.7074.3375.1275.121,479,000
Dec 29, 202272.8876.4072.7775.9175.911,517,000
Dec 28, 202274.4675.1172.1672.1872.181,225,600
Dec 27, 202273.9474.6573.2574.4174.411,128,100
Dec 23, 202273.2974.1472.6073.9473.94891,200
Dec 22, 202272.3073.3571.2773.2973.291,928,600
Dec 21, 202274.9075.4373.2073.2773.272,032,500
Dec 20, 202274.2575.3473.9574.6374.631,310,800
Dec 19, 202276.1176.9874.1374.7974.791,429,100
Dec 16, 202277.3978.1075.5176.3176.313,442,000
Dec 15, 202279.8080.2977.9478.0778.071,928,300
Dec 14, 202282.3883.2080.6581.2881.281,493,000
Dec 13, 202284.3285.6581.7682.7982.792,155,500
Dec 12, 202279.5180.3278.3380.2780.271,158,200
Dec 09, 202277.8780.4777.7179.2379.231,816,200
Dec 08, 202277.1378.3676.6478.2778.271,192,800
Dec 07, 202277.1778.5476.8677.2577.251,518,000
Dec 06, 202278.3979.0876.5877.7377.733,175,400
Dec 05, 202281.0781.6078.2878.6278.621,504,200
Dec 02, 202280.6982.5080.0181.9481.941,620,100
Dec 01, 202282.8084.3882.1282.3282.321,950,300
Nov 30, 202279.9881.7277.9681.7281.722,373,200
Nov 30, 20220.8 Dividend
Nov 29, 202279.9280.9779.5980.5179.711,544,400
Nov 28, 202282.0082.9779.6779.8579.061,777,600
Nov 25, 202282.5483.2482.4283.0882.25496,600
Nov 23, 202282.1882.3980.9982.2881.461,128,900
Nov 22, 202281.1582.3280.7882.2781.451,313,000
Nov 21, 202279.4680.8979.3380.7679.961,039,800
Nov 18, 202281.8082.6878.8880.2079.401,332,900
Nov 17, 202280.0180.9079.0280.5079.701,948,100
Nov 16, 202284.9485.3180.9781.7080.891,924,700
Nov 15, 202283.2586.1983.2185.3484.492,364,600
Nov 14, 202284.0984.1581.0281.1780.361,787,700
Nov 11, 202281.4985.6581.3384.2083.362,743,800
Nov 10, 202277.5281.4676.7681.4580.643,694,100
Nov 09, 202275.5976.1273.4873.8673.131,918,800
Nov 08, 202277.1078.7975.3376.4975.731,260,800
Nov 07, 202275.7376.8974.0076.4775.711,208,300
Nov 04, 202272.7974.8172.4274.6473.901,618,400
Nov 03, 202271.7473.3070.7071.6670.952,109,200
Nov 02, 202276.0277.3873.2473.2872.551,998,700
Nov 01, 202279.5580.3076.5676.5975.831,828,900
Oct 31, 202278.0779.4977.3978.4977.715,726,200
Oct 28, 202275.4978.6174.8878.5177.732,808,100
Oct 27, 202272.4378.4072.3875.6774.925,881,900
Oct 26, 202279.0979.9878.6479.3078.512,951,600
Oct 25, 202276.0078.8976.0078.8978.111,697,500
Oct 24, 202274.0476.1973.2375.9475.192,041,800
Oct 21, 202272.5474.1271.6073.9573.221,867,900
Oct 20, 202274.4875.9772.0872.1571.431,783,200
Oct 19, 202276.4176.8273.1774.0973.351,923,600
Oct 18, 202278.3779.0775.9977.3376.562,351,100
Oct 17, 202278.6378.8876.3276.4775.711,655,800
Oct 14, 202277.0477.8376.0476.5375.771,520,900
Oct 13, 202273.1577.7870.2477.0476.272,653,100
Oct 12, 202276.0176.7374.5175.7274.972,179,400
Oct 11, 202277.0578.2075.9976.6575.892,405,100
Oct 10, 202278.3478.4376.2877.2476.471,311,300
Oct 07, 202279.8980.0177.2577.5276.751,839,900
Oct 06, 202282.1683.0080.6381.0680.251,325,500
Oct 05, 202281.7482.9680.7182.3081.481,185,500
Oct 04, 202280.4083.3980.4083.2282.392,125,700
Oct 03, 202276.3379.7276.1679.0378.242,049,700
Sept 30, 202277.6177.9675.1375.2174.461,893,500
Sept 29, 202278.3478.6476.1977.2176.441,528,200
Sept 28, 202278.2379.9678.0879.5978.801,433,000
Sept 27, 202279.6480.4676.9377.6776.901,422,900
Sept 26, 202278.3580.6778.1778.8478.061,600,800
Sept 23, 202280.0080.2976.6778.9878.202,869,800
Sept 22, 202283.1183.3480.6380.7779.971,552,800
Sept 21, 202285.1186.2783.4683.4682.631,297,100
Sept 20, 202285.2285.6083.8484.3683.521,181,100
Sept 19, 202285.0586.9684.8086.4685.601,604,700
Sept 16, 202284.5686.0483.8985.4584.602,471,400
Sept 15, 202286.6488.5084.9385.6284.772,021,500
Sept 14, 202287.2487.5885.4486.5385.671,837,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...