News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Stanley Black & Decker, Inc. (SWK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

78.62

-3.32

(-4.05%)

At close: 04:00PM EST

78.99

+0.37

(+0.47%)

After hours:

07:34PM EST

Time period:

06 Dec 2021 - 06 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
13 Sept 2022	89.52	90.14	87.16	87.39	86.52	1,749,500
12 Sept 2022	90.38	91.80	89.94	91.75	90.84	1,577,600
09 Sept 2022	88.58	90.27	88.25	89.50	88.61	1,227,200
08 Sept 2022	86.35	88.19	85.38	88.05	87.18	1,083,800
07 Sept 2022	85.25	87.62	84.63	87.48	86.61	1,141,300
06 Sept 2022	86.40	86.64	84.78	85.30	84.45	1,647,900
02 Sept 2022	88.18	88.34	85.28	85.77	84.92	1,432,600
02 Sept 2022	0.8 Dividend
01 Sept 2022	87.89	87.99	85.98	87.68	86.02	1,633,900
31 Aug 2022	89.53	90.09	87.74	88.10	86.43	2,184,800
30 Aug 2022	90.96	92.05	88.81	89.02	87.33	1,417,900
29 Aug 2022	90.00	90.72	88.95	89.94	88.23	1,228,800
26 Aug 2022	95.67	95.88	90.04	90.07	88.36	1,344,300
25 Aug 2022	93.88	95.39	93.70	95.04	93.24	803,000
24 Aug 2022	92.06	93.79	91.48	93.54	91.77	1,414,900
23 Aug 2022	94.17	95.16	92.11	92.33	90.58	1,894,000
22 Aug 2022	97.84	98.02	94.14	94.26	92.47	1,884,700
19 Aug 2022	101.59	101.65	98.20	98.99	97.11	1,920,100
18 Aug 2022	102.88	102.88	100.95	102.47	100.53	1,344,200
17 Aug 2022	101.36	102.93	100.02	102.54	100.59	1,524,000
16 Aug 2022	101.00	104.42	99.79	103.58	101.62	2,403,000
15 Aug 2022	99.05	102.11	99.05	101.54	99.61	2,305,900
12 Aug 2022	98.60	100.04	97.56	99.86	97.97	1,301,500
11 Aug 2022	96.91	100.56	96.12	98.30	96.44	2,276,700
10 Aug 2022	93.79	96.46	93.70	94.93	93.13	2,586,500
09 Aug 2022	96.09	96.83	91.51	91.70	89.96	2,597,600
08 Aug 2022	96.96	99.20	96.53	96.93	95.09	1,570,000
05 Aug 2022	94.07	97.03	93.34	95.97	94.15	2,002,800
04 Aug 2022	94.01	95.63	93.53	93.66	91.88	2,517,400
03 Aug 2022	94.14	94.16	91.88	93.70	91.92	3,233,400
02 Aug 2022	96.09	96.59	94.02	94.06	92.28	1,807,500
01 Aug 2022	96.55	98.75	95.01	97.12	95.28	2,274,300
29 July 2022	97.61	97.91	93.56	97.33	95.48	6,793,000
28 July 2022	99.80	104.88	98.00	98.58	96.71	7,678,700
27 July 2022	115.41	118.37	114.19	117.45	115.22	1,265,700
26 July 2022	114.21	115.56	112.74	115.06	112.88	1,445,100
25 July 2022	115.14	116.27	113.69	114.32	112.15	1,151,100
22 July 2022	116.00	117.65	114.77	115.70	113.51	872,900
21 July 2022	114.57	115.91	112.71	115.74	113.54	1,212,400
20 July 2022	113.05	114.41	112.22	114.23	112.06	1,352,700
19 July 2022	108.50	112.66	107.85	112.54	110.41	1,443,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,487.70-40.10(-0.53%)

AUD/USD0.6721+0.0014(+0.21%)

ASX 2007,291.30-34.30(-0.47%)

OIL76.71-0.22(-0.29%)

GOLD1,783.00+1.70(+0.10%)

BTC-AUD25,270.56-646.95(-2.50%)

News that makes you smarter and richer... For free.

Stanley Black & Decker, Inc. (SWK)

ALL ORDS
7,487.70
-40.10(-0.53%)

AUD/USD
0.6721
+0.0014(+0.21%)

ASX 200
7,291.30
-34.30(-0.47%)

OIL
76.71
-0.22(-0.29%)

GOLD
1,783.00
+1.70(+0.10%)

BTC-AUD
25,270.56
-646.95(-2.50%)