Australia markets close in 2 hours 11 minutes

Stanley Black & Decker, Inc. (SWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.41-2.31 (-2.86%)
At close: 04:00PM EDT
78.24 -0.17 (-0.22%)
After hours: 07:35PM EDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202380.0080.3278.1578.4178.411,879,200
02 Oct 202383.1183.5180.1380.7280.721,840,500
29 Sept 202384.0084.7582.7083.5883.582,305,500
28 Sept 202382.7384.1682.3183.7683.762,198,400
27 Sept 202382.7783.6282.0182.9082.901,058,300
26 Sept 202383.3383.3381.9382.1282.121,189,600
25 Sept 202383.1984.7583.0183.6883.681,275,500
22 Sept 202384.4884.7583.6183.7083.701,333,400
21 Sept 202385.3785.5284.3084.4084.401,201,100
20 Sept 202388.2189.0386.0886.1186.11796,800
19 Sept 202386.8387.4885.7787.3587.351,177,700
18 Sept 202387.8588.1686.9287.0587.051,241,900
15 Sept 202387.2188.4386.5987.9787.972,291,100
14 Sept 202388.2288.9086.7987.6187.611,333,800
13 Sept 202389.2389.4586.4087.3087.301,630,800
12 Sept 202390.2590.7288.9989.3089.301,092,400
11 Sept 202391.3492.1690.7890.9590.951,207,300
08 Sept 202391.8792.4990.3290.9990.991,199,400
07 Sept 202392.1092.6390.8492.2992.29983,300
06 Sept 202392.5293.9492.3193.7093.70967,600
05 Sept 202394.5395.0392.5692.6492.641,113,500
01 Sept 202394.5195.2593.9694.4594.45812,200
01 Sept 20230.81 Dividend
31 Aug 202395.1196.1394.3394.3893.571,321,900
30 Aug 202393.5095.0893.3795.0294.201,336,100
29 Aug 202390.9693.5490.7293.3492.54836,700
28 Aug 202389.8791.2789.8790.9390.15748,100
25 Aug 202390.1490.5087.9089.2288.45973,000
24 Aug 202390.7491.1889.3589.4188.64798,000
23 Aug 202389.8391.5089.4291.2490.46811,400
22 Aug 202390.0190.7388.8289.4688.691,403,500
21 Aug 202390.8691.4588.8089.6588.881,590,100
18 Aug 202389.2290.9289.0189.7288.951,625,700
17 Aug 202391.9892.2489.4089.4988.721,718,000
16 Aug 202392.8593.3291.2191.4390.65909,700
15 Aug 202393.3393.8492.6993.0292.22737,600
14 Aug 202393.7694.3093.0294.0493.23922,600
11 Aug 202393.6595.0892.9094.3093.491,288,300
10 Aug 202397.2298.1894.9795.3294.501,188,500
09 Aug 202397.0298.4596.6196.9796.14694,800
08 Aug 202397.1097.8994.6497.3996.551,839,500
07 Aug 202398.5599.6298.2198.7597.90981,900
04 Aug 202399.7299.9398.1198.4597.611,022,100
03 Aug 2023100.90101.0998.0499.1498.291,301,600
02 Aug 2023102.62103.90101.03101.25100.381,722,400
01 Aug 202399.99104.2196.05103.98103.093,599,000
31 July 202399.39100.5798.5599.2798.425,472,100
28 July 202399.7899.7897.4699.0298.171,568,800
27 July 202398.14100.4997.5398.3597.511,968,600
26 July 202395.8597.2195.7297.1596.321,802,400
25 July 202396.2396.6895.5696.3495.511,782,500
24 July 202397.0097.7095.9296.4395.601,332,000
21 July 202397.9798.0596.5897.1396.30892,700
20 July 202399.0099.0096.1497.5996.751,046,700
19 July 202398.7199.2697.5399.0798.22972,100
18 July 202397.3099.5297.2498.8598.001,581,600
17 July 202395.9497.5495.3797.2396.401,110,900
14 July 202396.7697.0595.3196.3495.51972,700
13 July 202396.0897.7395.6196.7195.881,263,900
12 July 202398.8799.1596.0696.0895.261,708,600
11 July 202394.2997.5593.9297.2296.392,198,400
10 July 202389.9993.6789.8793.6792.871,377,900
07 July 202389.2891.4488.6490.1889.411,414,500
06 July 202389.5189.7187.9189.3488.571,429,600
05 July 202391.5791.9290.2990.5089.721,862,900
03 July 202393.1393.8092.0592.4991.70947,200
30 June 202395.2895.6393.6393.7192.911,652,200
29 June 202391.8594.9591.7594.6193.802,119,400
28 June 202393.2393.4991.4592.1291.331,088,600
27 June 202389.7793.0089.1792.7191.911,735,000
26 June 202387.8089.9687.5689.5188.741,024,600
23 June 202386.4088.1986.1187.8187.061,390,800
22 June 202388.0088.1086.3987.2086.45989,200
21 June 202388.7590.0688.3188.5887.821,125,500
20 June 202390.0190.1688.5689.3888.611,687,600
16 June 202391.7192.0589.8490.9090.122,678,500
15 June 202388.9992.1388.7691.4890.692,186,800
14 June 202389.5490.9388.4089.0988.332,964,100
13 June 202386.2789.8086.2188.9688.202,325,700
12 June 202384.9986.7584.2585.3184.581,111,800
09 June 202386.3286.4484.1384.6083.871,177,800
08 June 202386.4387.1485.1786.3385.591,569,300
07 June 202382.7087.6682.5486.9186.162,450,400
06 June 202378.9782.0378.5181.9481.241,354,200
05 June 202380.8381.3978.5779.3078.621,360,700
02 June 202376.6280.8976.5580.7380.041,947,500
02 June 20230.8 Dividend
01 June 202375.5776.6973.8776.1474.692,155,700
31 May 202377.1777.8174.8474.9773.553,065,700
30 May 202379.2579.5577.2877.4876.01939,000
26 May 202377.7779.0276.4178.7077.201,253,300
25 May 202379.7680.4476.9477.5676.091,237,200
24 May 202381.1581.1578.9179.2977.781,094,500
23 May 202381.0183.3480.3781.3379.781,409,700
22 May 202381.5982.0780.7581.7580.201,169,600
19 May 202383.7583.7580.8981.6180.061,253,300
18 May 202381.7183.4881.0283.1481.561,457,500
17 May 202378.9581.9478.8881.7780.221,481,700
16 May 202377.3678.9376.2978.7577.252,080,500
15 May 202378.9179.5178.4679.0977.591,429,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...