Canada markets closed

Stanley Black & Decker, Inc. (SWK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
122.95+4.51 (+3.81%)
At close: 04:00PM EDT
123.00 +0.05 (+0.04%)
After hours: 07:09PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022120.42123.08118.75122.95122.951,459,342
May 16, 2022121.44121.44115.77118.44118.441,677,700
May 13, 2022121.16122.99120.22121.61121.611,485,800
May 12, 2022118.59121.73117.53120.47120.471,840,000
May 11, 2022121.82122.34118.51118.71118.711,884,100
May 10, 2022126.39127.31120.00121.49121.492,306,400
May 09, 2022119.22127.31119.12125.66125.661,951,100
May 06, 2022123.80123.80119.56121.03121.032,276,000
May 05, 2022128.83129.13122.42123.61123.611,563,400
May 04, 2022126.19131.39124.90130.89130.892,159,900
May 03, 2022122.71127.70122.36126.24126.242,761,200
May 02, 2022119.55124.28118.90122.81122.813,138,500
Apr 29, 2022125.71129.49119.85120.15120.155,290,500
Apr 28, 2022126.90130.78125.20127.13127.135,689,300
Apr 27, 2022138.78140.78137.58139.14139.142,391,300
Apr 26, 2022140.46142.08138.08138.18138.182,705,100
Apr 25, 2022141.22142.09138.10141.48141.483,087,000
Apr 22, 2022142.80144.38141.37141.49141.492,092,800
Apr 21, 2022146.03147.35143.79144.25144.251,554,100
Apr 20, 2022146.04147.37144.03144.28144.282,015,000
Apr 19, 2022141.37144.77141.37144.56144.561,667,800
Apr 18, 2022139.48140.84138.01140.17140.171,488,400
Apr 14, 2022141.78142.94139.48140.32140.322,198,700
Apr 13, 2022140.01142.18139.42141.45141.451,394,500
Apr 12, 2022141.99144.60139.71140.28140.281,385,400
Apr 11, 2022140.89144.60140.71141.00141.001,632,000
Apr 08, 2022138.99142.85138.99140.92140.921,565,700
Apr 07, 2022138.92140.17136.81139.11139.111,525,000
Apr 06, 2022139.25140.35137.41139.75139.752,157,400
Apr 05, 2022144.05145.86141.07141.60141.602,442,600
Apr 04, 2022140.28142.13138.60141.47141.472,035,700
Apr 01, 2022140.92141.72138.93140.90140.901,970,600
Mar 31, 2022142.23142.85139.79139.79139.792,414,200
Mar 30, 2022144.57146.69142.86143.08143.081,858,500
Mar 29, 2022142.77148.20142.53146.37146.372,952,000
Mar 28, 2022139.20141.60136.62140.99140.993,447,700
Mar 25, 2022139.50139.96137.64138.32138.323,380,900
Mar 24, 2022141.15141.15138.34138.74138.743,200,800
Mar 23, 2022144.85146.51141.00141.28141.282,489,300
Mar 22, 2022148.73149.14144.88145.92145.923,148,100
Mar 21, 2022149.37151.66147.55148.23148.232,223,200
Mar 18, 2022149.69151.82148.61151.20151.202,986,100
Mar 17, 2022146.78151.62146.78150.29150.292,833,600
Mar 16, 2022147.38150.86146.36148.40148.403,279,500
Mar 15, 2022145.55146.96143.22145.76145.762,769,800
Mar 14, 2022147.86150.33144.68144.99144.991,922,800
Mar 11, 2022151.16151.52146.29146.46146.461,797,700
Mar 10, 2022149.49150.49147.59149.60149.602,602,600
Mar 09, 2022152.17155.91150.34152.66152.664,506,400
Mar 08, 2022153.87156.30149.03149.09149.093,055,100
Mar 07, 2022161.18163.28152.50152.56152.562,844,000
Mar 07, 20220.79 Dividend
Mar 04, 2022162.66164.19160.11161.66160.872,317,700
Mar 03, 2022166.29168.30164.65166.15165.341,642,600
Mar 02, 2022159.95164.84159.62164.31163.512,028,800
Mar 01, 2022162.39163.53157.09158.04157.272,220,700
Feb 28, 2022159.06164.22159.06162.70161.902,186,200
Feb 25, 2022156.22162.18155.50161.89161.102,140,500
Feb 24, 2022151.60156.58151.21156.34155.582,630,200
Feb 23, 2022159.77160.34155.58155.63154.872,198,600
Feb 22, 2022161.50161.60157.57158.65157.871,408,500
Feb 18, 2022162.13164.09159.50161.79161.001,186,600
Feb 17, 2022165.83166.47162.71162.79161.992,042,700
Feb 16, 2022164.80167.69164.08167.17166.351,205,600
Feb 15, 2022166.87167.57164.25165.81165.001,083,000
Feb 14, 2022163.37165.24162.14164.33163.531,415,100
Feb 11, 2022164.13166.03161.13162.85162.051,812,800
Feb 10, 2022166.47170.34163.48164.62163.821,835,100
Feb 09, 2022165.96169.06165.09168.98168.151,397,700
Feb 08, 2022161.63165.21159.85164.30163.501,523,600
Feb 07, 2022161.74163.06160.49160.95160.162,816,000
Feb 04, 2022172.95173.76165.90166.47165.662,180,800
Feb 03, 2022172.88177.77172.88174.36173.511,711,000
Feb 02, 2022173.81176.23169.23174.32173.472,994,800
Feb 01, 2022166.00177.24164.32176.14175.283,533,500
Jan 31, 2022170.98175.16169.66174.65173.802,613,800
Jan 28, 2022170.52172.04166.43171.93171.091,417,700
Jan 27, 2022176.25177.89170.54171.67170.831,206,200
Jan 26, 2022178.30180.93174.32175.03174.171,314,500
Jan 25, 2022175.05178.61172.22176.86176.001,162,800
Jan 24, 2022172.58179.01169.78178.63177.761,681,300
Jan 21, 2022179.85180.70175.12175.61174.751,012,500
Jan 20, 2022182.38185.96179.59179.85178.971,220,800
Jan 19, 2022191.08191.08181.98182.18181.291,367,900
Jan 18, 2022190.27190.94187.66189.61188.681,041,500
Jan 14, 2022193.45193.74188.91192.65191.71988,400
Jan 13, 2022194.32196.52193.82195.42194.47846,500
Jan 12, 2022191.04193.81190.49193.00192.061,311,800
Jan 11, 2022189.26189.93185.75189.53188.601,072,800
Jan 10, 2022189.29190.41185.98188.09187.17977,500
Jan 07, 2022191.95193.82189.21189.29188.361,116,400
Jan 06, 2022192.09193.37190.10192.50191.56803,900
Jan 05, 2022191.89195.25191.32191.36190.42739,300
Jan 04, 2022187.99193.64187.01192.18191.24814,100
Jan 03, 2022189.36189.62184.23185.93185.02903,100
Dec 31, 2021186.39189.16186.08188.62187.70598,200
Dec 30, 2021186.96188.75186.60186.73185.82919,400
Dec 29, 2021186.33188.30186.12187.21186.30968,800
Dec 28, 2021184.20186.82183.82186.51185.60883,500
Dec 27, 2021182.84184.44181.41184.10183.20886,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...