Stanley Black & Decker, Inc. (SWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 88.99 | 90.36 | 88.71 | 89.71 | 89.71 | 903,997 |
| 25 Apr 2024 | 89.00 | 89.83 | 87.38 | 88.83 | 88.83 | 2,399,200 |
| 24 Apr 2024 | 90.24 | 91.11 | 89.81 | 90.27 | 90.27 | 1,282,500 |
| 23 Apr 2024 | 89.50 | 91.12 | 89.43 | 90.74 | 90.74 | 1,095,500 |
| 22 Apr 2024 | 89.34 | 90.17 | 88.19 | 89.35 | 89.35 | 1,515,600 |
| 19 Apr 2024 | 89.14 | 89.83 | 88.75 | 89.32 | 89.32 | 1,121,900 |
| 18 Apr 2024 | 89.56 | 90.52 | 88.48 | 89.32 | 89.32 | 984,100 |
| 17 Apr 2024 | 90.87 | 91.11 | 89.03 | 89.33 | 89.33 | 1,307,400 |
| 16 Apr 2024 | 90.00 | 90.93 | 89.00 | 90.18 | 90.18 | 932,900 |
| 15 Apr 2024 | 92.42 | 93.18 | 90.19 | 90.83 | 90.83 | 1,819,100 |
| 12 Apr 2024 | 92.12 | 92.76 | 91.12 | 91.48 | 91.48 | 906,100 |
| 11 Apr 2024 | 93.12 | 94.05 | 92.17 | 93.32 | 93.32 | 691,300 |
| 10 Apr 2024 | 94.10 | 94.66 | 92.12 | 92.91 | 92.91 | 1,645,700 |
| 09 Apr 2024 | 95.79 | 97.94 | 95.56 | 97.19 | 97.19 | 1,412,700 |
| 08 Apr 2024 | 95.95 | 96.45 | 95.17 | 95.25 | 95.25 | 749,300 |
| 05 Apr 2024 | 94.84 | 95.82 | 94.61 | 95.41 | 95.41 | 589,300 |
| 04 Apr 2024 | 97.41 | 98.00 | 94.84 | 94.94 | 94.94 | 1,075,200 |
| 03 Apr 2024 | 94.38 | 96.29 | 94.15 | 96.24 | 96.24 | 1,048,400 |
| 02 Apr 2024 | 94.94 | 94.97 | 93.86 | 94.49 | 94.49 | 1,516,100 |
| 01 Apr 2024 | 97.83 | 97.89 | 95.45 | 95.46 | 95.46 | 1,210,800 |
| 28 Mar 2024 | 97.39 | 98.28 | 96.33 | 97.93 | 97.93 | 1,492,900 |
| 27 Mar 2024 | 93.96 | 97.08 | 93.95 | 97.06 | 97.06 | 1,416,400 |
| 26 Mar 2024 | 94.64 | 95.13 | 93.44 | 93.48 | 93.48 | 1,081,600 |
| 25 Mar 2024 | 94.87 | 95.71 | 94.14 | 94.43 | 94.43 | 1,311,600 |
| 22 Mar 2024 | 96.19 | 96.81 | 94.40 | 94.68 | 94.68 | 1,018,300 |
| 21 Mar 2024 | 93.11 | 96.34 | 93.11 | 95.81 | 95.81 | 1,845,900 |
| 20 Mar 2024 | 90.99 | 92.98 | 90.86 | 92.55 | 92.55 | 1,351,900 |
| 19 Mar 2024 | 88.08 | 90.89 | 88.08 | 90.66 | 90.66 | 1,563,700 |
| 18 Mar 2024 | 88.50 | 88.82 | 87.10 | 88.13 | 88.13 | 1,608,400 |
| 15 Mar 2024 | 88.46 | 89.87 | 87.97 | 88.15 | 88.15 | 2,334,400 |
| 14 Mar 2024 | 91.83 | 92.03 | 88.60 | 89.59 | 89.59 | 1,876,200 |
| 13 Mar 2024 | 91.43 | 92.68 | 91.28 | 92.12 | 92.12 | 1,582,000 |
| 12 Mar 2024 | 92.25 | 92.77 | 90.61 | 91.39 | 91.39 | 1,290,200 |
| 11 Mar 2024 | 91.26 | 92.00 | 90.18 | 91.96 | 91.96 | 888,200 |
| 08 Mar 2024 | 91.80 | 93.27 | 91.47 | 91.48 | 91.48 | 1,086,700 |
| 07 Mar 2024 | 90.14 | 91.24 | 89.82 | 91.12 | 91.12 | 1,016,200 |
| 07 Mar 2024 | 0.81 Dividend | |||||
| 06 Mar 2024 | 89.97 | 90.66 | 88.65 | 90.09 | 89.28 | 666,600 |
| 05 Mar 2024 | 89.88 | 91.00 | 88.71 | 88.96 | 88.16 | 936,200 |
| 04 Mar 2024 | 89.39 | 91.13 | 88.16 | 89.61 | 88.80 | 1,156,800 |
| 01 Mar 2024 | 89.29 | 90.08 | 88.60 | 89.57 | 88.76 | 906,300 |
| 29 Feb 2024 | 88.70 | 89.48 | 87.94 | 89.29 | 88.49 | 1,259,300 |
| 28 Feb 2024 | 87.78 | 88.72 | 87.68 | 87.97 | 87.18 | 741,200 |
| 27 Feb 2024 | 87.61 | 88.58 | 86.94 | 88.50 | 87.70 | 1,014,300 |
| 26 Feb 2024 | 88.74 | 88.92 | 86.42 | 86.99 | 86.21 | 1,740,800 |
| 23 Feb 2024 | 89.00 | 89.82 | 87.86 | 89.14 | 88.34 | 1,113,000 |
| 22 Feb 2024 | 89.20 | 89.44 | 88.38 | 88.67 | 87.87 | 753,700 |
| 21 Feb 2024 | 88.56 | 88.70 | 87.77 | 88.67 | 87.87 | 794,800 |
| 20 Feb 2024 | 87.54 | 88.51 | 87.35 | 88.46 | 87.66 | 817,100 |
| 16 Feb 2024 | 88.54 | 89.19 | 88.06 | 88.35 | 87.56 | 864,100 |
| 15 Feb 2024 | 89.38 | 90.04 | 88.79 | 89.63 | 88.82 | 923,900 |
| 14 Feb 2024 | 88.33 | 89.41 | 87.40 | 88.65 | 87.85 | 1,558,800 |
| 13 Feb 2024 | 87.82 | 88.07 | 86.16 | 87.11 | 86.33 | 1,711,800 |
| 12 Feb 2024 | 88.94 | 91.19 | 88.83 | 91.00 | 90.18 | 1,187,500 |
| 09 Feb 2024 | 89.23 | 89.45 | 88.56 | 88.94 | 88.14 | 806,300 |
| 08 Feb 2024 | 89.55 | 89.66 | 88.59 | 89.27 | 88.47 | 1,061,700 |
| 07 Feb 2024 | 90.10 | 90.10 | 88.30 | 89.69 | 88.88 | 1,896,500 |
| 06 Feb 2024 | 88.08 | 89.92 | 87.57 | 89.34 | 88.54 | 1,964,000 |
| 05 Feb 2024 | 89.82 | 89.88 | 88.13 | 88.29 | 87.50 | 1,869,500 |
| 02 Feb 2024 | 90.18 | 90.99 | 88.21 | 90.63 | 89.82 | 1,957,000 |
| 01 Feb 2024 | 91.08 | 91.98 | 88.42 | 91.86 | 91.03 | 4,214,900 |
| 31 Jan 2024 | 95.19 | 95.90 | 92.90 | 93.30 | 92.46 | 2,878,100 |
| 30 Jan 2024 | 95.85 | 96.75 | 95.06 | 95.29 | 94.43 | 1,185,700 |
| 29 Jan 2024 | 94.50 | 96.46 | 93.95 | 96.46 | 95.59 | 1,287,200 |
| 26 Jan 2024 | 95.06 | 96.01 | 94.33 | 94.69 | 93.84 | 1,221,000 |
| 25 Jan 2024 | 93.77 | 95.11 | 93.06 | 95.05 | 94.20 | 1,246,400 |
| 24 Jan 2024 | 95.39 | 95.50 | 92.79 | 92.89 | 92.05 | 1,573,900 |
| 23 Jan 2024 | 96.61 | 96.82 | 93.87 | 94.31 | 93.46 | 898,700 |
| 22 Jan 2024 | 95.65 | 96.74 | 95.36 | 96.12 | 95.26 | 825,400 |
| 19 Jan 2024 | 94.72 | 95.35 | 93.00 | 94.90 | 94.05 | 998,300 |
| 18 Jan 2024 | 93.50 | 94.55 | 92.79 | 94.48 | 93.63 | 1,172,300 |
| 17 Jan 2024 | 92.55 | 93.46 | 91.86 | 92.86 | 92.03 | 1,316,600 |
| 16 Jan 2024 | 94.70 | 94.70 | 92.93 | 94.30 | 93.45 | 1,645,800 |
| 12 Jan 2024 | 97.78 | 98.44 | 95.13 | 95.50 | 94.64 | 1,014,300 |
| 11 Jan 2024 | 97.89 | 98.67 | 96.45 | 96.89 | 96.02 | 1,041,600 |
| 10 Jan 2024 | 97.60 | 98.20 | 96.87 | 98.17 | 97.29 | 769,100 |
| 09 Jan 2024 | 96.73 | 97.69 | 96.52 | 97.54 | 96.66 | 907,100 |
| 08 Jan 2024 | 96.01 | 97.84 | 95.98 | 97.84 | 96.96 | 1,247,000 |
| 05 Jan 2024 | 93.93 | 96.58 | 93.72 | 95.51 | 94.65 | 1,125,000 |
| 04 Jan 2024 | 94.10 | 94.98 | 93.73 | 94.32 | 93.47 | 860,600 |
| 03 Jan 2024 | 96.59 | 96.97 | 93.90 | 94.10 | 93.25 | 1,397,700 |
| 02 Jan 2024 | 97.25 | 98.63 | 96.77 | 98.20 | 97.32 | 1,281,500 |
| 29 Dec 2023 | 98.66 | 99.10 | 97.80 | 98.10 | 97.22 | 769,600 |
| 28 Dec 2023 | 98.37 | 99.34 | 98.00 | 99.10 | 98.21 | 519,000 |
| 27 Dec 2023 | 99.01 | 99.13 | 98.21 | 98.73 | 97.84 | 555,000 |
| 26 Dec 2023 | 98.15 | 99.28 | 97.74 | 98.81 | 97.92 | 843,500 |
| 22 Dec 2023 | 97.31 | 98.98 | 97.00 | 98.16 | 97.28 | 983,700 |
| 21 Dec 2023 | 97.61 | 97.94 | 95.95 | 96.92 | 96.05 | 1,338,100 |
| 20 Dec 2023 | 97.16 | 98.77 | 95.94 | 96.15 | 95.29 | 1,262,800 |
| 19 Dec 2023 | 98.09 | 98.45 | 96.62 | 97.10 | 96.23 | 1,126,600 |
| 18 Dec 2023 | 98.44 | 98.44 | 97.09 | 97.28 | 96.41 | 1,013,700 |
| 15 Dec 2023 | 101.44 | 101.82 | 97.78 | 98.63 | 97.74 | 2,939,600 |
| 14 Dec 2023 | 96.00 | 102.93 | 95.86 | 101.49 | 100.58 | 2,858,000 |
| 13 Dec 2023 | 92.52 | 97.72 | 92.02 | 96.52 | 95.65 | 2,300,300 |
| 12 Dec 2023 | 92.69 | 92.95 | 92.02 | 92.60 | 91.77 | 1,213,200 |
| 11 Dec 2023 | 92.79 | 93.51 | 92.48 | 92.87 | 92.04 | 848,100 |
| 08 Dec 2023 | 92.27 | 93.73 | 91.91 | 92.85 | 92.02 | 1,636,300 |
| 07 Dec 2023 | 92.86 | 93.82 | 92.25 | 93.15 | 92.31 | 1,157,900 |
| 06 Dec 2023 | 92.36 | 94.23 | 92.32 | 92.71 | 91.88 | 1,058,000 |
| 05 Dec 2023 | 93.52 | 93.52 | 91.31 | 91.36 | 90.54 | 1,398,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.