STOCKS PULL BACK AGAIN AMID FED FEARS, CURRENCY TURMOIL

Nasdaq Composite erases gains of as much as 1% with sentiment remaining fragile

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2022	78.35	80.67	78.17	79.54	79.54	914,718
Sept 23, 2022	80.00	80.29	76.67	78.98	78.98	2,869,800
Sept 22, 2022	83.11	83.34	80.63	80.77	80.77	1,552,800
Sept 21, 2022	85.11	86.27	83.46	83.46	83.46	1,297,100
Sept 20, 2022	85.22	85.60	83.84	84.36	84.36	1,181,100
Sept 19, 2022	85.05	86.96	84.80	86.46	86.46	1,604,700
Sept 16, 2022	84.56	86.04	83.89	85.45	85.45	2,470,600
Sept 15, 2022	86.64	88.50	84.93	85.62	85.62	2,021,500
Sept 14, 2022	87.24	87.58	85.44	86.53	86.53	1,837,800
Sept 13, 2022	89.52	90.14	87.16	87.39	87.39	1,749,500
Sept 12, 2022	90.38	91.80	89.94	91.75	91.75	1,577,600
Sept 09, 2022	88.58	90.27	88.25	89.50	89.50	1,227,200
Sept 08, 2022	86.35	88.19	85.38	88.05	88.05	1,083,800
Sept 07, 2022	85.25	87.62	84.63	87.48	87.48	1,141,300
Sept 06, 2022	86.40	86.64	84.78	85.30	85.30	1,647,900
Sept 02, 2022	88.18	88.34	85.28	85.77	85.77	1,432,600
Sept 02, 2022	0.8 Dividend
Sept 01, 2022	87.89	87.99	85.98	87.68	86.88	1,633,900
Aug 31, 2022	89.53	90.09	87.74	88.10	87.30	2,184,800
Aug 30, 2022	90.96	92.05	88.81	89.02	88.21	1,417,900
Aug 29, 2022	90.00	90.72	88.95	89.94	89.12	1,228,800
Aug 26, 2022	95.67	95.88	90.04	90.07	89.25	1,344,300
Aug 25, 2022	93.88	95.39	93.70	95.04	94.17	803,000
Aug 24, 2022	92.06	93.79	91.48	93.54	92.69	1,414,900
Aug 23, 2022	94.17	95.16	92.11	92.33	91.49	1,894,000
Aug 22, 2022	97.84	98.02	94.14	94.26	93.40	1,884,700
Aug 19, 2022	101.59	101.65	98.20	98.99	98.09	1,920,100
Aug 18, 2022	102.88	102.88	100.95	102.47	101.54	1,344,200
Aug 17, 2022	101.36	102.93	100.02	102.54	101.60	1,524,000
Aug 16, 2022	101.00	104.42	99.79	103.58	102.63	2,403,000
Aug 15, 2022	99.05	102.11	99.05	101.54	100.61	2,305,900
Aug 12, 2022	98.60	100.04	97.56	99.86	98.95	1,301,500
Aug 11, 2022	96.91	100.56	96.12	98.30	97.40	2,276,700
Aug 10, 2022	93.79	96.46	93.70	94.93	94.06	2,586,500
Aug 09, 2022	96.09	96.83	91.51	91.70	90.86	2,597,600
Aug 08, 2022	96.96	99.20	96.53	96.93	96.05	1,570,000
Aug 05, 2022	94.07	97.03	93.34	95.97	95.09	2,002,800
Aug 04, 2022	94.01	95.63	93.53	93.66	92.81	2,517,400
Aug 03, 2022	94.14	94.16	91.88	93.70	92.85	3,233,400
Aug 02, 2022	96.09	96.59	94.02	94.06	93.20	1,807,500
Aug 01, 2022	96.55	98.75	95.01	97.12	96.23	2,274,300
Jul 29, 2022	97.61	97.91	93.56	97.33	96.44	6,793,000
Jul 28, 2022	99.80	104.88	98.00	98.58	97.68	7,678,700
Jul 27, 2022	115.41	118.37	114.19	117.45	116.38	1,265,700
Jul 26, 2022	114.21	115.56	112.74	115.06	114.01	1,445,100
Jul 25, 2022	115.14	116.27	113.69	114.32	113.28	1,151,100
Jul 22, 2022	116.00	117.65	114.77	115.70	114.64	872,900
Jul 21, 2022	114.57	115.91	112.71	115.74	114.68	1,212,400
Jul 20, 2022	113.05	114.41	112.22	114.23	113.19	1,352,700
Jul 19, 2022	108.50	112.66	107.85	112.54	111.51	1,443,600
Jul 18, 2022	107.50	109.17	106.39	106.81	105.84	937,500
Jul 15, 2022	107.83	107.99	105.28	107.13	106.15	848,200
Jul 14, 2022	106.34	106.89	104.13	106.11	105.14	1,071,300
Jul 13, 2022	105.22	108.76	104.06	108.02	107.03	1,380,200
Jul 12, 2022	108.66	110.85	106.22	107.28	106.30	1,738,700
Jul 11, 2022	109.97	110.63	108.15	108.77	107.78	1,197,500
Jul 08, 2022	111.09	112.23	109.98	110.28	109.27	1,460,800
Jul 07, 2022	111.49	111.98	109.84	111.91	110.89	1,272,900
Jul 06, 2022	109.93	111.87	108.77	110.91	109.90	1,509,500
Jul 05, 2022	106.27	110.46	105.02	110.37	109.36	1,759,500
Jul 01, 2022	105.46	108.32	104.46	107.29	106.31	1,075,700
Jun 30, 2022	104.25	106.81	103.50	104.86	103.90	1,493,500
Jun 29, 2022	106.79	107.81	104.70	106.09	105.12	1,393,400
Jun 28, 2022	109.79	111.60	107.30	107.47	106.49	1,186,300
Jun 27, 2022	111.67	111.94	108.61	109.23	108.23	1,058,100
Jun 24, 2022	107.52	111.45	106.81	111.16	110.15	2,485,100
Jun 23, 2022	102.06	106.55	102.06	106.44	105.47	2,048,200
Jun 22, 2022	100.20	103.56	99.43	102.00	101.07	2,241,400
Jun 21, 2022	106.38	106.38	102.05	102.65	101.71	2,158,500
Jun 17, 2022	101.10	104.17	100.26	103.25	102.31	5,068,800
Jun 16, 2022	104.00	104.49	100.13	101.70	100.77	2,218,900
Jun 15, 2022	107.54	108.25	104.99	106.56	105.59	1,668,800
Jun 14, 2022	105.82	108.27	105.55	106.77	105.80	1,943,000
Jun 13, 2022	107.49	108.39	105.05	105.82	104.85	1,841,400
Jun 10, 2022	115.34	115.34	109.93	109.96	108.96	1,916,800
Jun 09, 2022	118.55	119.67	117.38	117.92	116.84	1,300,900
Jun 08, 2022	119.27	120.67	118.36	119.45	118.36	1,816,900
Jun 07, 2022	119.40	120.41	116.92	120.29	119.19	1,929,900
Jun 06, 2022	114.21	120.65	113.71	120.32	119.22	3,075,500
Jun 06, 2022	0.79 Dividend
Jun 03, 2022	116.00	116.24	114.10	114.53	112.70	1,458,100
Jun 02, 2022	115.66	116.89	114.92	116.40	114.54	2,242,700
Jun 01, 2022	119.68	119.78	114.11	114.70	112.87	2,026,300
May 31, 2022	118.32	119.51	116.62	118.69	116.80	2,386,400
May 27, 2022	121.05	121.82	118.63	119.68	117.77	1,737,900
May 26, 2022	119.64	122.00	118.40	119.20	117.30	1,609,700
May 25, 2022	115.73	119.10	115.10	118.60	116.71	1,253,500
May 24, 2022	117.22	117.30	113.32	116.04	114.19	1,378,000
May 23, 2022	117.71	119.77	117.20	117.72	115.84	1,374,400
May 20, 2022	117.04	117.56	112.38	116.35	114.49	1,619,600
May 19, 2022	115.00	118.19	114.24	116.05	114.20	2,178,900
May 18, 2022	121.13	121.27	115.79	116.15	114.30	1,569,000
May 17, 2022	120.42	123.08	118.75	122.95	120.99	1,514,600
May 16, 2022	121.44	121.44	115.77	118.44	116.55	1,677,700
May 13, 2022	121.16	122.99	120.22	121.61	119.67	1,485,800
May 12, 2022	118.59	121.73	117.53	120.47	118.55	1,840,000
May 11, 2022	121.82	122.34	118.51	118.71	116.82	1,884,100
May 10, 2022	126.39	127.31	120.00	121.49	119.55	2,306,400
May 09, 2022	119.22	127.31	119.12	125.66	123.65	1,951,100
May 06, 2022	123.80	123.80	119.56	121.03	119.10	2,276,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,371.82-109.16(-0.59%)

S&P 5003,668.40-24.83(-0.67%)

DOW29,339.25-251.16(-0.85%)

CAD/USD0.7273-0.0085(-1.16%)

CRUDE OIL76.58-2.16(-2.74%)

BTC-CAD26,312.22+165.22(+0.63%)

STOCKS PULL BACK AGAIN AMID FED FEARS, CURRENCY TURMOIL

Stanley Black & Decker, Inc. (SWK)

S&P/TSX
18,371.82
-109.16(-0.59%)

S&P 500
3,668.40
-24.83(-0.67%)

DOW
29,339.25
-251.16(-0.85%)

CAD/USD
0.7273
-0.0085(-1.16%)

CRUDE OIL
76.58
-2.16(-2.74%)

BTC-CAD
26,312.22
+165.22(+0.63%)