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

119.68

+0.48

(+0.40%)

At close: 04:00PM EDT

119.61

-0.07

(-0.06%)

After hours:

06:51PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	121.05	121.82	118.63	119.68	119.68	1,737,900
26 May 2022	119.64	122.00	118.40	119.20	119.20	1,609,700
25 May 2022	115.73	119.10	115.10	118.60	118.60	1,253,500
24 May 2022	117.22	117.30	113.32	116.04	116.04	1,378,000
23 May 2022	117.71	119.77	117.20	117.72	117.72	1,374,400
20 May 2022	117.04	117.56	112.38	116.35	116.35	1,619,600
19 May 2022	115.00	118.19	114.24	116.05	116.05	2,178,900
18 May 2022	121.13	121.27	115.79	116.15	116.15	1,569,000
17 May 2022	120.42	123.08	118.75	122.95	122.95	1,514,600
16 May 2022	121.44	121.44	115.77	118.44	118.44	1,677,700
13 May 2022	121.16	122.99	120.22	121.61	121.61	1,485,800
12 May 2022	118.59	121.73	117.53	120.47	120.47	1,840,000
11 May 2022	121.82	122.34	118.51	118.71	118.71	1,884,100
10 May 2022	126.39	127.31	120.00	121.49	121.49	2,306,400
09 May 2022	119.22	127.31	119.12	125.66	125.66	1,951,100
06 May 2022	123.80	123.80	119.56	121.03	121.03	2,276,000
05 May 2022	128.83	129.13	122.42	123.61	123.61	1,563,400
04 May 2022	126.19	131.39	124.90	130.89	130.89	2,159,900
03 May 2022	122.71	127.70	122.36	126.24	126.24	2,761,200
02 May 2022	119.55	124.28	118.90	122.81	122.81	3,138,500
29 Apr 2022	125.71	129.49	119.85	120.15	120.15	5,290,500
28 Apr 2022	126.90	130.78	125.20	127.13	127.13	5,689,300
27 Apr 2022	138.78	140.78	137.58	139.14	139.14	2,391,300
26 Apr 2022	140.46	142.08	138.08	138.18	138.18	2,705,100
25 Apr 2022	141.22	142.09	138.10	141.48	141.48	3,087,000
22 Apr 2022	142.80	144.38	141.37	141.49	141.49	2,092,800
21 Apr 2022	146.03	147.35	143.79	144.25	144.25	1,554,100
20 Apr 2022	146.04	147.37	144.03	144.28	144.28	2,015,000
19 Apr 2022	141.37	144.77	141.37	144.56	144.56	1,667,800
18 Apr 2022	139.48	140.84	138.01	140.17	140.17	1,488,400
14 Apr 2022	141.78	142.94	139.48	140.32	140.32	2,198,700
13 Apr 2022	140.01	142.18	139.42	141.45	141.45	1,394,500
12 Apr 2022	141.99	144.60	139.71	140.28	140.28	1,385,400
11 Apr 2022	140.89	144.60	140.71	141.00	141.00	1,632,000
08 Apr 2022	138.99	142.85	138.99	140.92	140.92	1,565,700
07 Apr 2022	138.92	140.17	136.81	139.11	139.11	1,525,000
06 Apr 2022	139.25	140.35	137.41	139.75	139.75	2,157,400
05 Apr 2022	144.05	145.86	141.07	141.60	141.60	2,442,600
04 Apr 2022	140.28	142.13	138.60	141.47	141.47	2,035,700
01 Apr 2022	140.92	141.72	138.93	140.90	140.90	1,970,600
31 Mar 2022	142.23	142.85	139.79	139.79	139.79	2,414,200
30 Mar 2022	144.57	146.69	142.86	143.08	143.08	1,858,500
29 Mar 2022	142.77	148.20	142.53	146.37	146.37	2,952,000
28 Mar 2022	139.20	141.60	136.62	140.99	140.99	3,447,700
25 Mar 2022	139.50	139.96	137.64	138.32	138.32	3,380,900
24 Mar 2022	141.15	141.15	138.34	138.74	138.74	3,200,800
23 Mar 2022	144.85	146.51	141.00	141.28	141.28	2,489,300
22 Mar 2022	148.73	149.14	144.88	145.92	145.92	3,148,100
21 Mar 2022	149.37	151.66	147.55	148.23	148.23	2,223,200
18 Mar 2022	149.69	151.82	148.61	151.20	151.20	2,986,100
17 Mar 2022	146.78	151.62	146.78	150.29	150.29	2,833,600
16 Mar 2022	147.38	150.86	146.36	148.40	148.40	3,279,500
15 Mar 2022	145.55	146.96	143.22	145.76	145.76	2,769,800
14 Mar 2022	147.86	150.33	144.68	144.99	144.99	1,922,800
11 Mar 2022	151.16	151.52	146.29	146.46	146.46	1,797,700
10 Mar 2022	149.49	150.49	147.59	149.60	149.60	2,602,600
09 Mar 2022	152.17	155.91	150.34	152.66	152.66	4,506,400
08 Mar 2022	153.87	156.30	149.03	149.09	149.09	3,055,100
07 Mar 2022	161.18	163.28	152.50	152.56	152.56	2,844,000
07 Mar 2022	0.79 Dividend
04 Mar 2022	162.66	164.19	160.11	161.66	160.87	2,317,700
03 Mar 2022	166.29	168.30	164.65	166.15	165.34	1,642,600
02 Mar 2022	159.95	164.84	159.62	164.31	163.51	2,028,800
01 Mar 2022	162.39	163.53	157.09	158.04	157.27	2,220,700
28 Feb 2022	159.06	164.22	159.06	162.70	161.90	2,186,200
25 Feb 2022	156.22	162.18	155.50	161.89	161.10	2,140,500
24 Feb 2022	151.60	156.58	151.21	156.34	155.58	2,630,200
23 Feb 2022	159.77	160.34	155.58	155.63	154.87	2,198,600
22 Feb 2022	161.50	161.60	157.57	158.65	157.87	1,408,500
18 Feb 2022	162.13	164.09	159.50	161.79	161.00	1,186,600
17 Feb 2022	165.83	166.47	162.71	162.79	161.99	2,042,700
16 Feb 2022	164.80	167.69	164.08	167.17	166.35	1,205,600
15 Feb 2022	166.87	167.57	164.25	165.81	165.00	1,083,000
14 Feb 2022	163.37	165.24	162.14	164.33	163.53	1,415,100
11 Feb 2022	164.13	166.03	161.13	162.85	162.05	1,812,800
10 Feb 2022	166.47	170.34	163.48	164.62	163.82	1,835,100
09 Feb 2022	165.96	169.06	165.09	168.98	168.15	1,397,700
08 Feb 2022	161.63	165.21	159.85	164.30	163.50	1,523,600
07 Feb 2022	161.74	163.06	160.49	160.95	160.16	2,816,000
04 Feb 2022	172.95	173.76	165.90	166.47	165.66	2,180,800
03 Feb 2022	172.88	177.77	172.88	174.36	173.51	1,711,000
02 Feb 2022	173.81	176.23	169.23	174.32	173.47	2,994,800
01 Feb 2022	166.00	177.24	164.32	176.14	175.28	3,533,500
31 Jan 2022	170.98	175.16	169.66	174.65	173.80	2,613,800
28 Jan 2022	170.52	172.04	166.43	171.93	171.09	1,417,700
27 Jan 2022	176.25	177.89	170.54	171.67	170.83	1,206,200
26 Jan 2022	178.30	180.93	174.32	175.03	174.17	1,314,500
25 Jan 2022	175.05	178.61	172.22	176.86	176.00	1,162,800
24 Jan 2022	172.58	179.01	169.78	178.63	177.76	1,681,300
21 Jan 2022	179.85	180.70	175.12	175.61	174.75	1,012,500
20 Jan 2022	182.38	185.96	179.59	179.85	178.97	1,220,800
19 Jan 2022	191.08	191.08	181.98	182.18	181.29	1,367,900
18 Jan 2022	190.27	190.94	187.66	189.61	188.68	1,041,500
14 Jan 2022	193.45	193.74	188.91	192.65	191.71	988,400
13 Jan 2022	194.32	196.52	193.82	195.42	194.47	846,500
12 Jan 2022	191.04	193.81	190.49	193.00	192.06	1,311,800
11 Jan 2022	189.26	189.93	185.75	189.53	188.60	1,072,800
10 Jan 2022	189.29	190.41	185.98	188.09	187.17	977,500
07 Jan 2022	191.95	193.82	189.21	189.29	188.36	1,116,400
06 Jan 2022	192.09	193.37	190.10	192.50	191.56	803,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,458.02-21.59(-0.05%)

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

Stanley Black & Decker, Inc. (SWK)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,458.02
-21.59(-0.05%)