Australia markets close in 2 hours 27 minutes

Stanley Black & Decker, Inc. (SWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
186.05+1.69 (+0.92%)
At close: 04:00PM EST
186.94 +0.89 (+0.48%)
After hours: 06:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021185.86188.68184.88186.05186.05968,466
06 Dec 2021184.27187.36183.74184.36184.362,127,600
03 Dec 2021177.11182.81175.47182.06182.061,903,100
02 Dec 2021172.29177.45171.57176.64176.641,818,000
01 Dec 2021178.01179.13171.05171.07171.071,543,200
30 Nov 2021181.46182.22174.75174.76174.762,964,800
30 Nov 20210.79 Dividend
29 Nov 2021184.68185.37182.74184.15183.361,043,200
26 Nov 2021185.67187.14181.05182.73181.95672,500
24 Nov 2021188.20190.26187.45189.70188.89839,900
23 Nov 2021187.82190.13186.58189.50188.691,572,400
22 Nov 2021191.01191.50187.12187.58186.782,351,700
19 Nov 2021191.09192.32189.74190.25189.431,371,700
18 Nov 2021193.95195.43191.93192.31191.481,130,100
17 Nov 2021196.89197.03192.92193.79192.961,165,300
16 Nov 2021194.53197.33194.53196.09195.251,215,800
15 Nov 2021196.36198.14193.82194.21193.381,277,300
12 Nov 2021190.98199.20190.08196.61195.772,007,200
11 Nov 2021187.83190.80187.11190.29189.47957,800
10 Nov 2021187.80190.13187.05187.40186.60655,000
09 Nov 2021185.03188.14184.79188.02187.21650,200
08 Nov 2021185.23185.92183.23184.71183.92708,900
05 Nov 2021185.85189.08183.35183.83183.04897,700
04 Nov 2021187.65188.18183.78184.27183.48890,100
03 Nov 2021180.04188.21179.04187.41186.611,782,700
02 Nov 2021178.89183.58177.79182.68181.901,525,800
01 Nov 2021177.40180.26174.31177.99177.231,397,200
29 Oct 2021183.39183.51178.90179.73178.962,215,100
28 Oct 2021179.62185.11177.00185.08184.292,121,000
27 Oct 2021186.76189.67185.23186.23185.431,113,600
26 Oct 2021190.23190.23186.61186.72185.92607,300
25 Oct 2021187.60190.36186.66189.09188.281,037,900
22 Oct 2021188.43189.93187.38188.09187.28731,100
21 Oct 2021186.60188.05185.86187.94187.13620,900
20 Oct 2021184.49188.72184.49187.57186.771,155,400
19 Oct 2021184.11184.84182.99184.32183.53872,600
18 Oct 2021180.20183.42179.46182.72181.94869,700
15 Oct 2021180.80182.66180.43181.67180.891,025,800
14 Oct 2021175.23180.15174.33179.50178.731,001,000
13 Oct 2021173.24174.13171.79173.30172.56782,000
12 Oct 2021175.70175.72173.13173.73172.98726,200
11 Oct 2021177.54178.19174.64174.79174.04496,100
08 Oct 2021178.40179.19177.18177.28176.52523,200
07 Oct 2021178.93181.26177.44177.61176.85714,400
06 Oct 2021174.99176.88173.25176.83176.07796,200
05 Oct 2021174.82178.13173.61176.46175.70608,800
04 Oct 2021173.57175.93172.71173.95173.201,118,000
01 Oct 2021175.84176.36172.40174.87174.121,490,700
30 Sept 2021183.33183.44175.25175.31174.561,253,600
29 Sept 2021181.47183.45180.89182.12181.34588,100
28 Sept 2021185.65186.62180.63181.56180.781,073,200
27 Sept 2021185.52188.48185.37186.31185.51960,500
24 Sept 2021184.38186.00184.02185.36184.56900,200
23 Sept 2021182.94185.66182.81184.45183.661,157,100
22 Sept 2021181.97183.72181.48181.81181.03852,300
21 Sept 2021184.68184.68178.30179.89179.121,285,500
20 Sept 2021182.87184.45181.80183.99183.20975,100
17 Sept 2021188.01188.89185.98186.24185.441,589,200
16 Sept 2021185.71189.38184.77187.72186.911,489,000
15 Sept 2021182.38187.19182.12185.71184.91877,400
14 Sept 2021187.58187.58181.53182.38181.60994,600
13 Sept 2021188.65189.14184.52186.46185.66794,200
10 Sept 2021188.95189.74186.30186.42185.62977,500
09 Sept 2021188.18192.84187.41188.55187.741,139,000
08 Sept 2021183.29189.01183.06188.31187.501,981,800
07 Sept 2021189.37189.85183.17183.23182.442,111,700
03 Sept 2021192.54192.62190.65191.10190.28896,900
03 Sept 20210.79 Dividend
02 Sept 2021192.84193.40190.36193.09191.481,367,100
01 Sept 2021193.67194.04190.65192.50190.89873,100
31 Aug 2021194.87195.07192.17193.27191.651,215,000
30 Aug 2021195.02196.13194.07194.88193.25850,400
27 Aug 2021194.05194.59193.38194.05192.43795,600
26 Aug 2021193.79194.07192.43193.29191.67533,100
25 Aug 2021193.53194.76192.18194.18192.56609,900
24 Aug 2021191.32193.55190.76192.49190.88979,700
23 Aug 2021191.86192.40189.99190.53188.94683,600
20 Aug 2021189.73191.00188.60190.39188.80911,900
19 Aug 2021191.24192.16187.53189.68188.091,012,700
18 Aug 2021192.99194.97191.34192.69191.081,065,600
17 Aug 2021198.77199.71192.79194.50192.871,102,000
16 Aug 2021199.98200.65197.59200.49198.81655,200
13 Aug 2021200.70201.25199.35200.12198.45565,000
12 Aug 2021202.24203.69199.73200.79199.11536,800
11 Aug 2021198.06202.33197.53202.20200.51992,400
10 Aug 2021196.10198.65195.33198.02196.36701,200
09 Aug 2021196.00196.76194.26195.60193.96599,300
06 Aug 2021197.89198.59196.23196.61194.97771,200
05 Aug 2021196.77198.00195.04196.25194.61983,900
04 Aug 2021197.71198.73194.99195.01193.38658,300
03 Aug 2021197.38200.24194.84199.00197.34923,100
02 Aug 2021198.07200.63195.26195.79194.15861,700
30 July 2021197.66199.51195.43197.05195.401,440,200
29 July 2021197.11198.30195.46197.79196.141,222,500
28 July 2021202.24202.35195.13195.44193.811,429,200
27 July 2021199.75202.09197.00201.61199.921,480,300
26 July 2021205.82206.91203.86205.98204.26969,400
23 July 2021203.59205.18202.78204.19202.48781,400
22 July 2021205.22205.63201.66202.27200.58853,300
21 July 2021205.00207.03203.73204.26202.55580,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...