Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	80.00	80.32	78.15	78.41	78.41	1,879,200
02 Oct 2023	83.11	83.51	80.13	80.72	80.72	1,840,500
29 Sept 2023	84.00	84.75	82.70	83.58	83.58	2,305,500
28 Sept 2023	82.73	84.16	82.31	83.76	83.76	2,198,400
27 Sept 2023	82.77	83.62	82.01	82.90	82.90	1,058,300
26 Sept 2023	83.33	83.33	81.93	82.12	82.12	1,189,600
25 Sept 2023	83.19	84.75	83.01	83.68	83.68	1,275,500
22 Sept 2023	84.48	84.75	83.61	83.70	83.70	1,333,400
21 Sept 2023	85.37	85.52	84.30	84.40	84.40	1,201,100
20 Sept 2023	88.21	89.03	86.08	86.11	86.11	796,800
19 Sept 2023	86.83	87.48	85.77	87.35	87.35	1,177,700
18 Sept 2023	87.85	88.16	86.92	87.05	87.05	1,241,900
15 Sept 2023	87.21	88.43	86.59	87.97	87.97	2,291,100
14 Sept 2023	88.22	88.90	86.79	87.61	87.61	1,333,800
13 Sept 2023	89.23	89.45	86.40	87.30	87.30	1,630,800
12 Sept 2023	90.25	90.72	88.99	89.30	89.30	1,092,400
11 Sept 2023	91.34	92.16	90.78	90.95	90.95	1,207,300
08 Sept 2023	91.87	92.49	90.32	90.99	90.99	1,199,400
07 Sept 2023	92.10	92.63	90.84	92.29	92.29	983,300
06 Sept 2023	92.52	93.94	92.31	93.70	93.70	967,600
05 Sept 2023	94.53	95.03	92.56	92.64	92.64	1,113,500
01 Sept 2023	94.51	95.25	93.96	94.45	94.45	812,200
01 Sept 2023	0.81 Dividend
31 Aug 2023	95.11	96.13	94.33	94.38	93.57	1,321,900
30 Aug 2023	93.50	95.08	93.37	95.02	94.20	1,336,100
29 Aug 2023	90.96	93.54	90.72	93.34	92.54	836,700
28 Aug 2023	89.87	91.27	89.87	90.93	90.15	748,100
25 Aug 2023	90.14	90.50	87.90	89.22	88.45	973,000
24 Aug 2023	90.74	91.18	89.35	89.41	88.64	798,000
23 Aug 2023	89.83	91.50	89.42	91.24	90.46	811,400
22 Aug 2023	90.01	90.73	88.82	89.46	88.69	1,403,500
21 Aug 2023	90.86	91.45	88.80	89.65	88.88	1,590,100
18 Aug 2023	89.22	90.92	89.01	89.72	88.95	1,625,700
17 Aug 2023	91.98	92.24	89.40	89.49	88.72	1,718,000
16 Aug 2023	92.85	93.32	91.21	91.43	90.65	909,700
15 Aug 2023	93.33	93.84	92.69	93.02	92.22	737,600
14 Aug 2023	93.76	94.30	93.02	94.04	93.23	922,600
11 Aug 2023	93.65	95.08	92.90	94.30	93.49	1,288,300
10 Aug 2023	97.22	98.18	94.97	95.32	94.50	1,188,500
09 Aug 2023	97.02	98.45	96.61	96.97	96.14	694,800
08 Aug 2023	97.10	97.89	94.64	97.39	96.55	1,839,500
07 Aug 2023	98.55	99.62	98.21	98.75	97.90	981,900
04 Aug 2023	99.72	99.93	98.11	98.45	97.61	1,022,100
03 Aug 2023	100.90	101.09	98.04	99.14	98.29	1,301,600
02 Aug 2023	102.62	103.90	101.03	101.25	100.38	1,722,400
01 Aug 2023	99.99	104.21	96.05	103.98	103.09	3,599,000
31 July 2023	99.39	100.57	98.55	99.27	98.42	5,472,100
28 July 2023	99.78	99.78	97.46	99.02	98.17	1,568,800
27 July 2023	98.14	100.49	97.53	98.35	97.51	1,968,600
26 July 2023	95.85	97.21	95.72	97.15	96.32	1,802,400
25 July 2023	96.23	96.68	95.56	96.34	95.51	1,782,500
24 July 2023	97.00	97.70	95.92	96.43	95.60	1,332,000
21 July 2023	97.97	98.05	96.58	97.13	96.30	892,700
20 July 2023	99.00	99.00	96.14	97.59	96.75	1,046,700
19 July 2023	98.71	99.26	97.53	99.07	98.22	972,100
18 July 2023	97.30	99.52	97.24	98.85	98.00	1,581,600
17 July 2023	95.94	97.54	95.37	97.23	96.40	1,110,900
14 July 2023	96.76	97.05	95.31	96.34	95.51	972,700
13 July 2023	96.08	97.73	95.61	96.71	95.88	1,263,900
12 July 2023	98.87	99.15	96.06	96.08	95.26	1,708,600
11 July 2023	94.29	97.55	93.92	97.22	96.39	2,198,400
10 July 2023	89.99	93.67	89.87	93.67	92.87	1,377,900
07 July 2023	89.28	91.44	88.64	90.18	89.41	1,414,500
06 July 2023	89.51	89.71	87.91	89.34	88.57	1,429,600
05 July 2023	91.57	91.92	90.29	90.50	89.72	1,862,900
03 July 2023	93.13	93.80	92.05	92.49	91.70	947,200
30 June 2023	95.28	95.63	93.63	93.71	92.91	1,652,200
29 June 2023	91.85	94.95	91.75	94.61	93.80	2,119,400
28 June 2023	93.23	93.49	91.45	92.12	91.33	1,088,600
27 June 2023	89.77	93.00	89.17	92.71	91.91	1,735,000
26 June 2023	87.80	89.96	87.56	89.51	88.74	1,024,600
23 June 2023	86.40	88.19	86.11	87.81	87.06	1,390,800
22 June 2023	88.00	88.10	86.39	87.20	86.45	989,200
21 June 2023	88.75	90.06	88.31	88.58	87.82	1,125,500
20 June 2023	90.01	90.16	88.56	89.38	88.61	1,687,600
16 June 2023	91.71	92.05	89.84	90.90	90.12	2,678,500
15 June 2023	88.99	92.13	88.76	91.48	90.69	2,186,800
14 June 2023	89.54	90.93	88.40	89.09	88.33	2,964,100
13 June 2023	86.27	89.80	86.21	88.96	88.20	2,325,700
12 June 2023	84.99	86.75	84.25	85.31	84.58	1,111,800
09 June 2023	86.32	86.44	84.13	84.60	83.87	1,177,800
08 June 2023	86.43	87.14	85.17	86.33	85.59	1,569,300
07 June 2023	82.70	87.66	82.54	86.91	86.16	2,450,400
06 June 2023	78.97	82.03	78.51	81.94	81.24	1,354,200
05 June 2023	80.83	81.39	78.57	79.30	78.62	1,360,700
02 June 2023	76.62	80.89	76.55	80.73	80.04	1,947,500
02 June 2023	0.8 Dividend
01 June 2023	75.57	76.69	73.87	76.14	74.69	2,155,700
31 May 2023	77.17	77.81	74.84	74.97	73.55	3,065,700
30 May 2023	79.25	79.55	77.28	77.48	76.01	939,000
26 May 2023	77.77	79.02	76.41	78.70	77.20	1,253,300
25 May 2023	79.76	80.44	76.94	77.56	76.09	1,237,200
24 May 2023	81.15	81.15	78.91	79.29	77.78	1,094,500
23 May 2023	81.01	83.34	80.37	81.33	79.78	1,409,700
22 May 2023	81.59	82.07	80.75	81.75	80.20	1,169,600
19 May 2023	83.75	83.75	80.89	81.61	80.06	1,253,300
18 May 2023	81.71	83.48	81.02	83.14	81.56	1,457,500
17 May 2023	78.95	81.94	78.88	81.77	80.22	1,481,700
16 May 2023	77.36	78.93	76.29	78.75	77.25	2,080,500
15 May 2023	78.91	79.51	78.46	79.09	77.59	1,429,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,085.40-55.60(-0.78%)

ASX 2006,894.10-49.30(-0.71%)

AUD/USD0.6305-0.0001(-0.02%)

OIL89.21-0.02(-0.02%)

GOLD1,835.30-6.20(-0.34%)

Bitcoin AUD43,480.31-276.67(-0.63%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Stanley Black & Decker, Inc. (SWK)

ALL ORDS
7,085.40
-55.60(-0.78%)

ASX 200
6,894.10
-49.30(-0.71%)

AUD/USD
0.6305
-0.0001(-0.02%)

OIL
89.21
-0.02(-0.02%)

GOLD
1,835.30
-6.20(-0.34%)

Bitcoin AUD
43,480.31
-276.67(-0.63%)