Get our best money-saving hacks and pro tips now

Stanley Black & Decker, Inc. (SWK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

93.83

-2.06

(-2.15%)

As of 01:07PM EST. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	93.21	94.77	92.07	93.83	93.83	927,535
02 Feb 2023	92.35	96.89	90.10	95.89	95.89	4,115,700
01 Feb 2023	88.92	91.86	87.97	91.16	91.16	2,328,200
31 Jan 2023	85.62	89.31	85.16	89.31	89.31	3,522,100
30 Jan 2023	84.81	86.64	84.62	84.77	84.77	1,713,000
27 Jan 2023	84.42	86.71	83.85	86.16	86.16	1,435,100
26 Jan 2023	86.83	87.01	83.87	84.42	84.42	1,832,500
25 Jan 2023	86.71	87.00	85.17	85.80	85.80	1,611,500
24 Jan 2023	87.50	89.84	86.93	87.63	87.63	1,247,700
23 Jan 2023	86.75	89.01	85.57	88.47	88.47	1,800,300
20 Jan 2023	84.09	85.87	82.89	85.83	85.83	1,378,000
19 Jan 2023	86.95	87.06	82.82	83.40	83.40	1,937,600
18 Jan 2023	89.29	90.64	87.39	87.80	87.80	2,244,200
17 Jan 2023	88.77	89.82	88.40	88.70	88.70	2,794,100
13 Jan 2023	85.52	89.30	85.27	88.91	88.91	1,918,400
12 Jan 2023	87.00	87.00	84.55	86.27	86.27	1,636,500
11 Jan 2023	84.94	85.86	84.09	85.82	85.82	1,599,200
10 Jan 2023	81.73	84.06	81.43	84.03	84.03	1,462,400
09 Jan 2023	81.57	83.87	80.84	82.16	82.16	2,577,000
06 Jan 2023	79.46	81.59	77.85	81.07	81.07	2,619,300
05 Jan 2023	77.97	79.10	76.71	78.64	78.64	1,752,800
04 Jan 2023	77.51	79.60	77.15	78.60	78.60	1,980,000
03 Jan 2023	76.32	77.00	74.40	76.19	76.19	1,574,600
30 Dec 2022	75.00	75.70	74.33	75.12	75.12	1,479,000
29 Dec 2022	72.88	76.40	72.77	75.91	75.91	1,517,000
28 Dec 2022	74.46	75.11	72.16	72.18	72.18	1,225,600
27 Dec 2022	73.94	74.65	73.25	74.41	74.41	1,128,100
23 Dec 2022	73.29	74.14	72.60	73.94	73.94	891,200
22 Dec 2022	72.30	73.35	71.27	73.29	73.29	1,928,600
21 Dec 2022	74.90	75.43	73.20	73.27	73.27	2,032,500
20 Dec 2022	74.25	75.34	73.95	74.63	74.63	1,310,800
19 Dec 2022	76.11	76.98	74.13	74.79	74.79	1,429,100
16 Dec 2022	77.39	78.10	75.51	76.31	76.31	3,442,000
15 Dec 2022	79.80	80.29	77.94	78.07	78.07	1,928,300
14 Dec 2022	82.38	83.20	80.65	81.28	81.28	1,493,000
13 Dec 2022	84.32	85.65	81.76	82.79	82.79	2,155,500
12 Dec 2022	79.51	80.32	78.33	80.27	80.27	1,158,200
09 Dec 2022	77.87	80.47	77.71	79.23	79.23	1,816,200
08 Dec 2022	77.13	78.36	76.64	78.27	78.27	1,192,800
07 Dec 2022	77.17	78.54	76.86	77.25	77.25	1,518,000
06 Dec 2022	78.39	79.08	76.58	77.73	77.73	3,175,400
05 Dec 2022	81.07	81.60	78.28	78.62	78.62	1,504,200
02 Dec 2022	80.69	82.50	80.01	81.94	81.94	1,620,100
01 Dec 2022	82.80	84.38	82.12	82.32	82.32	1,950,300
30 Nov 2022	79.98	81.72	77.96	81.72	81.72	2,373,200
30 Nov 2022	0.8 Dividend
29 Nov 2022	79.92	80.97	79.59	80.51	79.71	1,544,400
28 Nov 2022	82.00	82.97	79.67	79.85	79.06	1,777,600
25 Nov 2022	82.54	83.24	82.42	83.08	82.25	496,600
23 Nov 2022	82.18	82.39	80.99	82.28	81.46	1,128,900
22 Nov 2022	81.15	82.32	80.78	82.27	81.45	1,313,000
21 Nov 2022	79.46	80.89	79.33	80.76	79.96	1,039,800
18 Nov 2022	81.80	82.68	78.88	80.20	79.40	1,332,900
17 Nov 2022	80.01	80.90	79.02	80.50	79.70	1,948,100
16 Nov 2022	84.94	85.31	80.97	81.70	80.89	1,924,700
15 Nov 2022	83.25	86.19	83.21	85.34	84.49	2,364,600
14 Nov 2022	84.09	84.15	81.02	81.17	80.36	1,787,700
11 Nov 2022	81.49	85.65	81.33	84.20	83.36	2,743,800
10 Nov 2022	77.52	81.46	76.76	81.45	80.64	3,694,100
09 Nov 2022	75.59	76.12	73.48	73.86	73.13	1,918,800
08 Nov 2022	77.10	78.79	75.33	76.49	75.73	1,260,800
07 Nov 2022	75.73	76.89	74.00	76.47	75.71	1,208,300
04 Nov 2022	72.79	74.81	72.42	74.64	73.90	1,618,400
03 Nov 2022	71.74	73.30	70.70	71.66	70.95	2,109,200
02 Nov 2022	76.02	77.38	73.24	73.28	72.55	1,998,700
01 Nov 2022	79.55	80.30	76.56	76.59	75.83	1,828,900
31 Oct 2022	78.07	79.49	77.39	78.49	77.71	5,726,200
28 Oct 2022	75.49	78.61	74.88	78.51	77.73	2,808,100
27 Oct 2022	72.43	78.40	72.38	75.67	74.92	5,881,900
26 Oct 2022	79.09	79.98	78.64	79.30	78.51	2,951,600
25 Oct 2022	76.00	78.89	76.00	78.89	78.11	1,697,500
24 Oct 2022	74.04	76.19	73.23	75.94	75.19	2,041,800
21 Oct 2022	72.54	74.12	71.60	73.95	73.22	1,867,900
20 Oct 2022	74.48	75.97	72.08	72.15	71.43	1,783,200
19 Oct 2022	76.41	76.82	73.17	74.09	73.35	1,923,600
18 Oct 2022	78.37	79.07	75.99	77.33	76.56	2,351,100
17 Oct 2022	78.63	78.88	76.32	76.47	75.71	1,655,800
14 Oct 2022	77.04	77.83	76.04	76.53	75.77	1,520,900
13 Oct 2022	73.15	77.78	70.24	77.04	76.27	2,653,100
12 Oct 2022	76.01	76.73	74.51	75.72	74.97	2,179,400
11 Oct 2022	77.05	78.20	75.99	76.65	75.89	2,405,100
10 Oct 2022	78.34	78.43	76.28	77.24	76.47	1,311,300
07 Oct 2022	79.89	80.01	77.25	77.52	76.75	1,839,900
06 Oct 2022	82.16	83.00	80.63	81.06	80.25	1,325,500
05 Oct 2022	81.74	82.96	80.71	82.30	81.48	1,185,500
04 Oct 2022	80.40	83.39	80.40	83.22	82.39	2,125,700
03 Oct 2022	76.33	79.72	76.16	79.03	78.24	2,049,700
30 Sept 2022	77.61	77.96	75.13	75.21	74.46	1,893,500
29 Sept 2022	78.34	78.64	76.19	77.21	76.44	1,528,200
28 Sept 2022	78.23	79.96	78.08	79.59	78.80	1,433,000
27 Sept 2022	79.64	80.46	76.93	77.67	76.90	1,422,900
26 Sept 2022	78.35	80.67	78.17	78.84	78.06	1,600,800
23 Sept 2022	80.00	80.29	76.67	78.98	78.20	2,869,800
22 Sept 2022	83.11	83.34	80.63	80.77	79.97	1,552,800
21 Sept 2022	85.11	86.27	83.46	83.46	82.63	1,297,100
20 Sept 2022	85.22	85.60	83.84	84.36	83.52	1,181,100
19 Sept 2022	85.05	86.96	84.80	86.46	85.60	1,604,700
16 Sept 2022	84.56	86.04	83.89	85.45	84.60	2,471,400
15 Sept 2022	86.64	88.50	84.93	85.62	84.77	2,021,500
14 Sept 2022	87.24	87.58	85.44	86.53	85.67	1,837,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6942-0.0139(-1.97%)

OIL73.87-2.01(-2.65%)

GOLD1,877.00-53.80(-2.79%)

BTC-AUD33,883.70-805.05(-2.32%)

Get our best money-saving hacks and pro tips now

Stanley Black & Decker, Inc. (SWK)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6942
-0.0139(-1.97%)

OIL
73.87
-2.01(-2.65%)

GOLD
1,877.00
-53.80(-2.79%)

BTC-AUD
33,883.70
-805.05(-2.32%)