Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202281.0781.6078.2878.6278.621,504,200
02 Dec 202280.6982.5080.0181.9481.941,620,100
01 Dec 202282.8084.3882.1282.3282.321,950,300
30 Nov 202279.9881.7277.9681.7281.722,373,200
30 Nov 20220.8 Dividend
29 Nov 202279.9280.9779.5980.5179.711,544,400
28 Nov 202282.0082.9779.6779.8579.061,777,600
25 Nov 202282.5483.2482.4283.0882.25496,600
23 Nov 202282.1882.3980.9982.2881.461,128,900
22 Nov 202281.1582.3280.7882.2781.451,313,000
21 Nov 202279.4680.8979.3380.7679.961,039,800
18 Nov 202281.8082.6878.8880.2079.401,332,900
17 Nov 202280.0180.9079.0280.5079.701,948,100
16 Nov 202284.9485.3180.9781.7080.891,924,700
15 Nov 202283.2586.1983.2185.3484.492,364,600
14 Nov 202284.0984.1581.0281.1780.361,787,700
11 Nov 202281.4985.6581.3384.2083.362,743,800
10 Nov 202277.5281.4676.7681.4580.643,694,100
09 Nov 202275.5976.1273.4873.8673.131,918,800
08 Nov 202277.1078.7975.3376.4975.731,260,800
07 Nov 202275.7376.8974.0076.4775.711,208,300
04 Nov 202272.7974.8172.4274.6473.901,618,400
03 Nov 202271.7473.3070.7071.6670.952,109,200
02 Nov 202276.0277.3873.2473.2872.551,998,700
01 Nov 202279.5580.3076.5676.5975.831,828,900
31 Oct 202278.0779.4977.3978.4977.715,726,200
28 Oct 202275.4978.6174.8878.5177.732,808,100
27 Oct 202272.4378.4072.3875.6774.925,881,900
26 Oct 202279.0979.9878.6479.3078.512,951,600
25 Oct 202276.0078.8976.0078.8978.111,697,500
24 Oct 202274.0476.1973.2375.9475.192,041,800
21 Oct 202272.5474.1271.6073.9573.221,867,900
20 Oct 202274.4875.9772.0872.1571.431,783,200
19 Oct 202276.4176.8273.1774.0973.351,923,600
18 Oct 202278.3779.0775.9977.3376.562,351,100
17 Oct 202278.6378.8876.3276.4775.711,655,800
14 Oct 202277.0477.8376.0476.5375.771,520,900
13 Oct 202273.1577.7870.2477.0476.272,653,100
12 Oct 202276.0176.7374.5175.7274.972,179,400
11 Oct 202277.0578.2075.9976.6575.892,405,100
10 Oct 202278.3478.4376.2877.2476.471,311,300
07 Oct 202279.8980.0177.2577.5276.751,839,900
06 Oct 202282.1683.0080.6381.0680.251,325,500
05 Oct 202281.7482.9680.7182.3081.481,185,500
04 Oct 202280.4083.3980.4083.2282.392,125,700
03 Oct 202276.3379.7276.1679.0378.242,049,700
30 Sept 202277.6177.9675.1375.2174.461,893,500
29 Sept 202278.3478.6476.1977.2176.441,528,200
28 Sept 202278.2379.9678.0879.5978.801,433,000
27 Sept 202279.6480.4676.9377.6776.901,422,900
26 Sept 202278.3580.6778.1778.8478.061,600,800
23 Sept 202280.0080.2976.6778.9878.202,869,800
22 Sept 202283.1183.3480.6380.7779.971,552,800
21 Sept 202285.1186.2783.4683.4682.631,297,100
20 Sept 202285.2285.6083.8484.3683.521,181,100
19 Sept 202285.0586.9684.8086.4685.601,604,700
16 Sept 202284.5686.0483.8985.4584.602,471,400
15 Sept 202286.6488.5084.9385.6284.772,021,500
14 Sept 202287.2487.5885.4486.5385.671,837,800
13 Sept 202289.5290.1487.1687.3986.521,749,500
12 Sept 202290.3891.8089.9491.7590.841,577,600
09 Sept 202288.5890.2788.2589.5088.611,227,200
08 Sept 202286.3588.1985.3888.0587.181,083,800
07 Sept 202285.2587.6284.6387.4886.611,141,300
06 Sept 202286.4086.6484.7885.3084.451,647,900
02 Sept 202288.1888.3485.2885.7784.921,432,600
02 Sept 20220.8 Dividend
01 Sept 202287.8987.9985.9887.6886.021,633,900
31 Aug 202289.5390.0987.7488.1086.432,184,800
30 Aug 202290.9692.0588.8189.0287.331,417,900
29 Aug 202290.0090.7288.9589.9488.231,228,800
26 Aug 202295.6795.8890.0490.0788.361,344,300
25 Aug 202293.8895.3993.7095.0493.24803,000
24 Aug 202292.0693.7991.4893.5491.771,414,900
23 Aug 202294.1795.1692.1192.3390.581,894,000
22 Aug 202297.8498.0294.1494.2692.471,884,700
19 Aug 2022101.59101.6598.2098.9997.111,920,100
18 Aug 2022102.88102.88100.95102.47100.531,344,200
17 Aug 2022101.36102.93100.02102.54100.591,524,000
16 Aug 2022101.00104.4299.79103.58101.622,403,000
15 Aug 202299.05102.1199.05101.5499.612,305,900
12 Aug 202298.60100.0497.5699.8697.971,301,500
11 Aug 202296.91100.5696.1298.3096.442,276,700
10 Aug 202293.7996.4693.7094.9393.132,586,500
09 Aug 202296.0996.8391.5191.7089.962,597,600
08 Aug 202296.9699.2096.5396.9395.091,570,000
05 Aug 202294.0797.0393.3495.9794.152,002,800
04 Aug 202294.0195.6393.5393.6691.882,517,400
03 Aug 202294.1494.1691.8893.7091.923,233,400
02 Aug 202296.0996.5994.0294.0692.281,807,500
01 Aug 202296.5598.7595.0197.1295.282,274,300
29 July 202297.6197.9193.5697.3395.486,793,000
28 July 202299.80104.8898.0098.5896.717,678,700
27 July 2022115.41118.37114.19117.45115.221,265,700
26 July 2022114.21115.56112.74115.06112.881,445,100
25 July 2022115.14116.27113.69114.32112.151,151,100
22 July 2022116.00117.65114.77115.70113.51872,900
21 July 2022114.57115.91112.71115.74113.541,212,400
20 July 2022113.05114.41112.22114.23112.061,352,700
19 July 2022108.50112.66107.85112.54110.411,443,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...