Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 2022121.05121.82118.63119.68119.681,737,900
26 May 2022119.64122.00118.40119.20119.201,609,700
25 May 2022115.73119.10115.10118.60118.601,253,500
24 May 2022117.22117.30113.32116.04116.041,378,000
23 May 2022117.71119.77117.20117.72117.721,374,400
20 May 2022117.04117.56112.38116.35116.351,619,600
19 May 2022115.00118.19114.24116.05116.052,178,900
18 May 2022121.13121.27115.79116.15116.151,569,000
17 May 2022120.42123.08118.75122.95122.951,514,600
16 May 2022121.44121.44115.77118.44118.441,677,700
13 May 2022121.16122.99120.22121.61121.611,485,800
12 May 2022118.59121.73117.53120.47120.471,840,000
11 May 2022121.82122.34118.51118.71118.711,884,100
10 May 2022126.39127.31120.00121.49121.492,306,400
09 May 2022119.22127.31119.12125.66125.661,951,100
06 May 2022123.80123.80119.56121.03121.032,276,000
05 May 2022128.83129.13122.42123.61123.611,563,400
04 May 2022126.19131.39124.90130.89130.892,159,900
03 May 2022122.71127.70122.36126.24126.242,761,200
02 May 2022119.55124.28118.90122.81122.813,138,500
29 Apr 2022125.71129.49119.85120.15120.155,290,500
28 Apr 2022126.90130.78125.20127.13127.135,689,300
27 Apr 2022138.78140.78137.58139.14139.142,391,300
26 Apr 2022140.46142.08138.08138.18138.182,705,100
25 Apr 2022141.22142.09138.10141.48141.483,087,000
22 Apr 2022142.80144.38141.37141.49141.492,092,800
21 Apr 2022146.03147.35143.79144.25144.251,554,100
20 Apr 2022146.04147.37144.03144.28144.282,015,000
19 Apr 2022141.37144.77141.37144.56144.561,667,800
18 Apr 2022139.48140.84138.01140.17140.171,488,400
14 Apr 2022141.78142.94139.48140.32140.322,198,700
13 Apr 2022140.01142.18139.42141.45141.451,394,500
12 Apr 2022141.99144.60139.71140.28140.281,385,400
11 Apr 2022140.89144.60140.71141.00141.001,632,000
08 Apr 2022138.99142.85138.99140.92140.921,565,700
07 Apr 2022138.92140.17136.81139.11139.111,525,000
06 Apr 2022139.25140.35137.41139.75139.752,157,400
05 Apr 2022144.05145.86141.07141.60141.602,442,600
04 Apr 2022140.28142.13138.60141.47141.472,035,700
01 Apr 2022140.92141.72138.93140.90140.901,970,600
31 Mar 2022142.23142.85139.79139.79139.792,414,200
30 Mar 2022144.57146.69142.86143.08143.081,858,500
29 Mar 2022142.77148.20142.53146.37146.372,952,000
28 Mar 2022139.20141.60136.62140.99140.993,447,700
25 Mar 2022139.50139.96137.64138.32138.323,380,900
24 Mar 2022141.15141.15138.34138.74138.743,200,800
23 Mar 2022144.85146.51141.00141.28141.282,489,300
22 Mar 2022148.73149.14144.88145.92145.923,148,100
21 Mar 2022149.37151.66147.55148.23148.232,223,200
18 Mar 2022149.69151.82148.61151.20151.202,986,100
17 Mar 2022146.78151.62146.78150.29150.292,833,600
16 Mar 2022147.38150.86146.36148.40148.403,279,500
15 Mar 2022145.55146.96143.22145.76145.762,769,800
14 Mar 2022147.86150.33144.68144.99144.991,922,800
11 Mar 2022151.16151.52146.29146.46146.461,797,700
10 Mar 2022149.49150.49147.59149.60149.602,602,600
09 Mar 2022152.17155.91150.34152.66152.664,506,400
08 Mar 2022153.87156.30149.03149.09149.093,055,100
07 Mar 2022161.18163.28152.50152.56152.562,844,000
07 Mar 20220.79 Dividend
04 Mar 2022162.66164.19160.11161.66160.872,317,700
03 Mar 2022166.29168.30164.65166.15165.341,642,600
02 Mar 2022159.95164.84159.62164.31163.512,028,800
01 Mar 2022162.39163.53157.09158.04157.272,220,700
28 Feb 2022159.06164.22159.06162.70161.902,186,200
25 Feb 2022156.22162.18155.50161.89161.102,140,500
24 Feb 2022151.60156.58151.21156.34155.582,630,200
23 Feb 2022159.77160.34155.58155.63154.872,198,600
22 Feb 2022161.50161.60157.57158.65157.871,408,500
18 Feb 2022162.13164.09159.50161.79161.001,186,600
17 Feb 2022165.83166.47162.71162.79161.992,042,700
16 Feb 2022164.80167.69164.08167.17166.351,205,600
15 Feb 2022166.87167.57164.25165.81165.001,083,000
14 Feb 2022163.37165.24162.14164.33163.531,415,100
11 Feb 2022164.13166.03161.13162.85162.051,812,800
10 Feb 2022166.47170.34163.48164.62163.821,835,100
09 Feb 2022165.96169.06165.09168.98168.151,397,700
08 Feb 2022161.63165.21159.85164.30163.501,523,600
07 Feb 2022161.74163.06160.49160.95160.162,816,000
04 Feb 2022172.95173.76165.90166.47165.662,180,800
03 Feb 2022172.88177.77172.88174.36173.511,711,000
02 Feb 2022173.81176.23169.23174.32173.472,994,800
01 Feb 2022166.00177.24164.32176.14175.283,533,500
31 Jan 2022170.98175.16169.66174.65173.802,613,800
28 Jan 2022170.52172.04166.43171.93171.091,417,700
27 Jan 2022176.25177.89170.54171.67170.831,206,200
26 Jan 2022178.30180.93174.32175.03174.171,314,500
25 Jan 2022175.05178.61172.22176.86176.001,162,800
24 Jan 2022172.58179.01169.78178.63177.761,681,300
21 Jan 2022179.85180.70175.12175.61174.751,012,500
20 Jan 2022182.38185.96179.59179.85178.971,220,800
19 Jan 2022191.08191.08181.98182.18181.291,367,900
18 Jan 2022190.27190.94187.66189.61188.681,041,500
14 Jan 2022193.45193.74188.91192.65191.71988,400
13 Jan 2022194.32196.52193.82195.42194.47846,500
12 Jan 2022191.04193.81190.49193.00192.061,311,800
11 Jan 2022189.26189.93185.75189.53188.601,072,800
10 Jan 2022189.29190.41185.98188.09187.17977,500
07 Jan 2022191.95193.82189.21189.29188.361,116,400
06 Jan 2022192.09193.37190.10192.50191.56803,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...