Australia markets closed

Stanley Black & Decker, Inc. (SWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
88.41+1.48 (+1.70%)
At close: 04:00PM EDT
87.50 -0.91 (-1.03%)
After hours: 04:29PM EDT
Time period:
12 July 2023 - 12 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202488.0388.8787.4088.4188.411,006,825
11 July 202485.0487.0584.3886.9386.931,548,200
10 July 202480.8283.1180.6483.0883.08935,100
09 July 202481.0181.5280.7980.8580.851,031,900
08 July 202480.2481.3980.1381.2981.291,473,800
05 July 202479.5579.9578.8179.5879.581,175,700
03 July 202479.6580.7479.1479.8879.88894,500
02 July 202477.9979.6077.8379.3979.391,390,800
01 July 202479.9980.3677.7077.7577.751,807,100
28 June 202481.7082.1678.8979.8979.893,419,400
27 June 202481.4081.6980.7581.4581.45983,400
26 June 202481.5181.8980.6881.5381.531,164,100
25 June 202484.4684.4681.6181.8781.871,313,100
24 June 202484.7085.9584.0084.7484.741,051,300
21 June 202484.0584.5182.8484.3484.341,902,500
20 June 202483.7784.7383.3284.0684.06841,200
18 June 202484.3685.2883.5184.1384.131,155,700
17 June 202483.2084.7883.2084.3684.36944,100
14 June 202484.7185.4482.6283.5583.55855,900
13 June 202486.4086.8684.0085.8985.891,548,200
12 June 202486.1689.0786.1486.9886.982,173,300
11 June 202481.5084.1080.6283.6983.691,941,000
10 June 202481.6982.5581.3182.0282.021,549,700
07 June 202482.4983.4382.1382.4682.461,123,000
06 June 202484.0284.2382.9483.4983.491,076,700
05 June 202483.1784.5383.0284.4284.421,004,200
04 June 202484.3984.9182.9783.0283.022,187,600
04 June 20240.81 Dividend
03 June 202487.6387.9085.2986.9986.181,720,000
31 May 202485.5087.2885.3087.1786.361,511,900
30 May 202483.3985.4083.3085.3584.561,098,400
29 May 202484.0084.0082.8982.9482.171,053,100
28 May 202486.3286.4684.6584.9284.131,389,000
24 May 202486.2586.8285.5886.1385.33569,600
23 May 202487.1987.3785.3586.0085.201,220,500
22 May 202488.0188.6087.0387.1786.361,166,300
21 May 202489.2189.3088.0788.1787.35856,200
20 May 202490.2090.3989.4289.5688.73797,100
17 May 202490.1390.2189.4190.1289.28932,200
16 May 202491.0291.0289.3889.7988.951,570,400
15 May 202492.9393.3491.0691.3990.541,528,000
14 May 202491.1792.3191.1091.8090.951,294,500
13 May 202490.2091.4889.8690.2089.361,061,300
10 May 202488.6289.9788.4489.8489.001,344,300
09 May 202485.7888.4185.7788.1687.341,318,200
08 May 202486.4186.4985.7785.8885.081,450,700
07 May 202487.6288.1687.2387.2986.481,501,600
06 May 202487.1787.6386.5687.0186.202,757,300
03 May 202486.5088.3984.4985.8085.003,145,700
02 May 202484.6585.4083.0284.9984.207,178,600
01 May 202490.9893.5189.9091.9091.042,941,000
30 Apr 202490.2792.5090.2791.4090.552,636,300
29 Apr 202490.4791.7490.3390.9690.111,118,100
26 Apr 202488.9990.3688.7189.7188.871,484,000
25 Apr 202489.0089.8387.3888.8388.002,399,200
24 Apr 202490.2491.1189.8190.2789.431,282,500
23 Apr 202489.5091.1289.4390.7489.901,095,500
22 Apr 202489.3490.1788.1989.3588.521,515,600
19 Apr 202489.1489.8388.7589.3288.491,121,900
18 Apr 202489.5690.5288.4889.3288.49984,100
17 Apr 202490.8791.1189.0389.3388.501,307,400
16 Apr 202490.0090.9389.0090.1889.34932,900
15 Apr 202492.4293.1890.1990.8389.981,819,100
12 Apr 202492.1292.7691.1291.4890.63906,100
11 Apr 202493.1294.0592.1793.3292.45691,300
10 Apr 202494.1094.6692.1292.9192.041,645,700
09 Apr 202495.7997.9495.5697.1996.291,412,700
08 Apr 202495.9596.4595.1795.2594.36749,300
05 Apr 202494.8495.8294.6195.4194.52589,300
04 Apr 202497.4198.0094.8494.9494.061,075,200
03 Apr 202494.3896.2994.1596.2495.341,048,400
02 Apr 202494.9494.9793.8694.4993.611,516,100
01 Apr 202497.8397.8995.4595.4694.571,210,800
28 Mar 202497.3998.2896.3397.9397.021,492,900
27 Mar 202493.9697.0893.9597.0696.161,416,400
26 Mar 202494.6495.1393.4493.4892.611,081,600
25 Mar 202494.8795.7194.1494.4393.551,311,600
22 Mar 202496.1996.8194.4094.6893.801,018,300
21 Mar 202493.1196.3493.1195.8194.921,845,900
20 Mar 202490.9992.9890.8692.5591.691,351,900
19 Mar 202488.0890.8988.0890.6689.821,563,700
18 Mar 202488.5088.8287.1088.1387.311,608,400
15 Mar 202488.4689.8787.9788.1587.332,334,400
14 Mar 202491.8392.0388.6089.5988.761,876,200
13 Mar 202491.4392.6891.2892.1291.261,582,000
12 Mar 202492.2592.7790.6191.3990.541,290,200
11 Mar 202491.2692.0090.1891.9691.10888,200
08 Mar 202491.8093.2791.4791.4890.631,086,700
07 Mar 202490.1491.2489.8291.1290.271,016,200
07 Mar 20240.81 Dividend
06 Mar 202489.9790.6688.6590.0988.45666,600
05 Mar 202489.8891.0088.7188.9687.34936,200
04 Mar 202489.3991.1388.1689.6187.981,156,800
01 Mar 202489.2990.0888.6089.5787.94906,300
29 Feb 202488.7089.4887.9489.2987.661,259,300
28 Feb 202487.7888.7287.6887.9786.37741,200
27 Feb 202487.6188.5886.9488.5086.891,014,300
26 Feb 202488.7488.9286.4286.9985.411,740,800
23 Feb 202489.0089.8287.8689.1487.521,113,000
22 Feb 202489.2089.4488.3888.6787.05753,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...