STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Stanley Black & Decker, Inc. (SWK)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

90.91

+1.56

(+1.75%)

As of 02:48PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	89.50	91.12	89.43	90.91	90.91	525,460
Apr 22, 2024	89.34	90.17	88.19	89.35	89.35	1,515,600
Apr 19, 2024	89.14	89.83	88.75	89.32	89.32	1,121,900
Apr 18, 2024	89.56	90.52	88.48	89.32	89.32	984,100
Apr 17, 2024	90.87	91.11	89.03	89.33	89.33	1,307,400
Apr 16, 2024	90.00	90.93	89.00	90.18	90.18	932,900
Apr 15, 2024	92.42	93.18	90.19	90.83	90.83	1,819,100
Apr 12, 2024	92.12	92.76	91.12	91.48	91.48	906,100
Apr 11, 2024	93.12	94.05	92.17	93.32	93.32	691,300
Apr 10, 2024	94.10	94.66	92.12	92.91	92.91	1,645,700
Apr 09, 2024	95.79	97.94	95.56	97.19	97.19	1,412,700
Apr 08, 2024	95.95	96.45	95.17	95.25	95.25	749,300
Apr 05, 2024	94.84	95.82	94.61	95.41	95.41	589,300
Apr 04, 2024	97.41	98.00	94.84	94.94	94.94	1,075,200
Apr 03, 2024	94.38	96.29	94.15	96.24	96.24	1,048,400
Apr 02, 2024	94.94	94.97	93.86	94.49	94.49	1,516,100
Apr 01, 2024	97.83	97.89	95.45	95.46	95.46	1,210,800
Mar 28, 2024	97.39	98.28	96.33	97.93	97.93	1,492,900
Mar 27, 2024	93.96	97.08	93.95	97.06	97.06	1,416,400
Mar 26, 2024	94.64	95.13	93.44	93.48	93.48	1,081,600
Mar 25, 2024	94.87	95.71	94.14	94.43	94.43	1,311,600
Mar 22, 2024	96.19	96.81	94.40	94.68	94.68	1,018,300
Mar 21, 2024	93.11	96.34	93.11	95.81	95.81	1,845,900
Mar 20, 2024	90.99	92.98	90.86	92.55	92.55	1,351,900
Mar 19, 2024	88.08	90.89	88.08	90.66	90.66	1,563,700
Mar 18, 2024	88.50	88.82	87.10	88.13	88.13	1,608,400
Mar 15, 2024	88.46	89.87	87.97	88.15	88.15	2,334,400
Mar 14, 2024	91.83	92.03	88.60	89.59	89.59	1,876,200
Mar 13, 2024	91.43	92.68	91.28	92.12	92.12	1,582,000
Mar 12, 2024	92.25	92.77	90.61	91.39	91.39	1,290,200
Mar 11, 2024	91.26	92.00	90.18	91.96	91.96	888,200
Mar 08, 2024	91.80	93.27	91.47	91.48	91.48	1,086,700
Mar 07, 2024	90.14	91.24	89.82	91.12	91.12	1,016,200
Mar 07, 2024	0.81 Dividend
Mar 06, 2024	89.97	90.66	88.65	90.09	89.28	666,600
Mar 05, 2024	89.88	91.00	88.71	88.96	88.16	936,200
Mar 04, 2024	89.39	91.13	88.16	89.61	88.80	1,156,800
Mar 01, 2024	89.29	90.08	88.60	89.57	88.76	906,300
Feb 29, 2024	88.70	89.48	87.94	89.29	88.49	1,259,300
Feb 28, 2024	87.78	88.72	87.68	87.97	87.18	741,200
Feb 27, 2024	87.61	88.58	86.94	88.50	87.70	1,014,300
Feb 26, 2024	88.74	88.92	86.42	86.99	86.21	1,740,800
Feb 23, 2024	89.00	89.82	87.86	89.14	88.34	1,113,000
Feb 22, 2024	89.20	89.44	88.38	88.67	87.87	753,700
Feb 21, 2024	88.56	88.70	87.77	88.67	87.87	794,800
Feb 20, 2024	87.54	88.51	87.35	88.46	87.66	817,100
Feb 16, 2024	88.54	89.19	88.06	88.35	87.56	864,100
Feb 15, 2024	89.38	90.04	88.79	89.63	88.82	923,900
Feb 14, 2024	88.33	89.41	87.40	88.65	87.85	1,558,800
Feb 13, 2024	87.82	88.07	86.16	87.11	86.33	1,711,800
Feb 12, 2024	88.94	91.19	88.83	91.00	90.18	1,187,500
Feb 09, 2024	89.23	89.45	88.56	88.94	88.14	806,300
Feb 08, 2024	89.55	89.66	88.59	89.27	88.47	1,061,700
Feb 07, 2024	90.10	90.10	88.30	89.69	88.88	1,896,500
Feb 06, 2024	88.08	89.92	87.57	89.34	88.54	1,964,000
Feb 05, 2024	89.82	89.88	88.13	88.29	87.50	1,869,500
Feb 02, 2024	90.18	90.99	88.21	90.63	89.82	1,957,000
Feb 01, 2024	91.08	91.98	88.42	91.86	91.03	4,214,900
Jan 31, 2024	95.19	95.90	92.90	93.30	92.46	2,878,100
Jan 30, 2024	95.85	96.75	95.06	95.29	94.43	1,185,700
Jan 29, 2024	94.50	96.46	93.95	96.46	95.59	1,287,200
Jan 26, 2024	95.06	96.01	94.33	94.69	93.84	1,221,000
Jan 25, 2024	93.77	95.11	93.06	95.05	94.20	1,246,400
Jan 24, 2024	95.39	95.50	92.79	92.89	92.05	1,573,900
Jan 23, 2024	96.61	96.82	93.87	94.31	93.46	898,700
Jan 22, 2024	95.65	96.74	95.36	96.12	95.26	825,400
Jan 19, 2024	94.72	95.35	93.00	94.90	94.05	998,300
Jan 18, 2024	93.50	94.55	92.79	94.48	93.63	1,172,300
Jan 17, 2024	92.55	93.46	91.86	92.86	92.03	1,316,600
Jan 16, 2024	94.70	94.70	92.93	94.30	93.45	1,645,800
Jan 12, 2024	97.78	98.44	95.13	95.50	94.64	1,014,300
Jan 11, 2024	97.89	98.67	96.45	96.89	96.02	1,041,600
Jan 10, 2024	97.60	98.20	96.87	98.17	97.29	769,100
Jan 09, 2024	96.73	97.69	96.52	97.54	96.66	907,100
Jan 08, 2024	96.01	97.84	95.98	97.84	96.96	1,247,000
Jan 05, 2024	93.93	96.58	93.72	95.51	94.65	1,125,000
Jan 04, 2024	94.10	94.98	93.73	94.32	93.47	860,600
Jan 03, 2024	96.59	96.97	93.90	94.10	93.25	1,397,700
Jan 02, 2024	97.25	98.63	96.77	98.20	97.32	1,281,500
Dec 29, 2023	98.66	99.10	97.80	98.10	97.22	769,600
Dec 28, 2023	98.37	99.34	98.00	99.10	98.21	519,000
Dec 27, 2023	99.01	99.13	98.21	98.73	97.84	555,000
Dec 26, 2023	98.15	99.28	97.74	98.81	97.92	843,500
Dec 22, 2023	97.31	98.98	97.00	98.16	97.28	983,700
Dec 21, 2023	97.61	97.94	95.95	96.92	96.05	1,338,100
Dec 20, 2023	97.16	98.77	95.94	96.15	95.29	1,262,800
Dec 19, 2023	98.09	98.45	96.62	97.10	96.23	1,126,600
Dec 18, 2023	98.44	98.44	97.09	97.28	96.41	1,013,700
Dec 15, 2023	101.44	101.82	97.78	98.63	97.74	2,939,600
Dec 14, 2023	96.00	102.93	95.86	101.49	100.58	2,858,000
Dec 13, 2023	92.52	97.72	92.02	96.52	95.65	2,300,300
Dec 12, 2023	92.69	92.95	92.02	92.60	91.77	1,213,200
Dec 11, 2023	92.79	93.51	92.48	92.87	92.04	848,100
Dec 08, 2023	92.27	93.73	91.91	92.85	92.02	1,636,300
Dec 07, 2023	92.86	93.82	92.25	93.15	92.31	1,157,900
Dec 06, 2023	92.36	94.23	92.32	92.71	91.88	1,058,000
Dec 05, 2023	93.52	93.52	91.31	91.36	90.54	1,398,800
Dec 04, 2023	92.90	94.64	92.37	94.13	93.28	1,373,700
Dec 01, 2023	90.95	93.83	90.65	93.78	92.94	1,196,900
Nov 30, 2023	91.09	91.50	89.37	90.90	90.08	1,162,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,037.75+165.79(+0.76%)

S&P 5005,073.70+63.10(+1.26%)

DOW38,507.16+267.18(+0.70%)

CAD/USD0.7321+0.0020(+0.28%)

CRUDE OIL83.38+1.48(+1.81%)

Bitcoin CAD91,173.59+405.04(+0.45%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Stanley Black & Decker, Inc. (SWK)

S&P/TSX
22,037.75
+165.79(+0.76%)

S&P 500
5,073.70
+63.10(+1.26%)

DOW
38,507.16
+267.18(+0.70%)

CAD/USD
0.7321
+0.0020(+0.28%)

CRUDE OIL
83.38
+1.48(+1.81%)

Bitcoin CAD
91,173.59
+405.04(+0.45%)