Get our best money-saving hacks and pro tips now

Stanley Black & Decker, Inc. (SWK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

77.76

-0.15

(-0.19%)

At close: 04:00PM EDT

77.76

+0.01

(+0.01%)

After hours:

04:08PM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	79.05	79.34	77.41	77.76	77.76	1,161,730
29 Mar 2023	77.92	78.40	77.54	77.91	77.91	1,316,800
28 Mar 2023	76.53	77.51	76.26	76.76	76.76	1,044,000
27 Mar 2023	75.51	76.92	74.99	76.42	76.42	1,916,400
24 Mar 2023	74.33	75.18	73.12	74.25	74.25	2,240,800
23 Mar 2023	76.90	77.70	74.79	75.47	75.47	1,766,400
22 Mar 2023	79.39	79.79	76.48	76.55	76.55	2,140,100
21 Mar 2023	79.65	81.77	79.15	79.67	79.67	1,919,000
20 Mar 2023	77.69	78.76	77.59	78.64	78.64	2,200,200
17 Mar 2023	80.41	80.42	77.67	77.69	77.69	3,643,400
16 Mar 2023	78.64	80.76	78.40	80.22	80.22	2,155,200
15 Mar 2023	78.44	80.33	77.97	79.80	79.80	2,300,200
14 Mar 2023	82.24	82.44	79.33	80.38	80.38	1,650,900
13 Mar 2023	79.95	81.93	79.03	80.27	80.27	2,050,800
10 Mar 2023	82.48	83.24	79.47	80.72	80.72	2,227,300
09 Mar 2023	84.07	85.05	82.36	82.50	82.50	1,795,000
08 Mar 2023	83.85	84.31	82.68	84.05	84.05	1,675,300
07 Mar 2023	85.10	85.67	83.89	84.06	84.06	1,297,100
06 Mar 2023	86.65	87.12	84.66	85.07	85.07	1,795,400
06 Mar 2023	0.8 Dividend
03 Mar 2023	86.19	87.76	86.05	87.26	86.46	1,804,100
02 Mar 2023	83.33	85.61	82.04	85.48	84.70	1,721,500
01 Mar 2023	85.87	86.40	83.52	83.73	82.96	1,602,800
28 Feb 2023	84.49	86.28	84.31	85.61	84.83	1,527,500
27 Feb 2023	86.25	86.75	84.16	84.59	83.81	1,186,600
24 Feb 2023	85.49	85.76	83.39	84.80	84.02	1,603,600
23 Feb 2023	85.25	87.17	84.50	86.84	86.04	2,629,600
22 Feb 2023	83.90	85.50	83.82	84.78	84.00	1,637,600
21 Feb 2023	87.43	87.91	83.70	83.74	82.97	2,359,500
17 Feb 2023	89.99	89.99	87.08	89.18	88.36	1,626,500
16 Feb 2023	90.13	91.05	88.94	90.20	89.37	1,820,100
15 Feb 2023	89.00	91.99	88.65	91.94	91.10	1,996,600
14 Feb 2023	88.24	89.42	86.54	89.16	88.34	1,403,800
13 Feb 2023	85.97	89.36	85.95	89.26	88.44	1,599,900
10 Feb 2023	84.20	86.35	83.74	85.83	85.04	1,459,100
09 Feb 2023	88.61	89.14	84.11	84.75	83.97	2,359,000
08 Feb 2023	89.61	90.21	87.32	87.77	86.97	1,699,200
07 Feb 2023	91.27	91.72	88.85	90.41	89.58	2,140,600
06 Feb 2023	92.61	92.62	90.81	92.17	91.32	1,929,500
03 Feb 2023	93.21	94.77	92.07	93.82	92.96	1,962,700
02 Feb 2023	92.35	96.89	90.10	95.89	95.01	4,116,300
01 Feb 2023	88.92	91.86	87.97	91.16	90.32	2,328,200
31 Jan 2023	85.62	89.31	85.16	89.31	88.49	3,522,100
30 Jan 2023	84.81	86.64	84.62	84.77	83.99	1,713,000
27 Jan 2023	84.42	86.71	83.85	86.16	85.37	1,435,100
26 Jan 2023	86.83	87.01	83.87	84.42	83.65	1,832,500
25 Jan 2023	86.71	87.00	85.17	85.80	85.01	1,611,500
24 Jan 2023	87.50	89.84	86.93	87.63	86.83	1,247,700
23 Jan 2023	86.75	89.01	85.57	88.47	87.66	1,800,300
20 Jan 2023	84.09	85.87	82.89	85.83	85.04	1,378,000
19 Jan 2023	86.95	87.06	82.82	83.40	82.64	1,937,600
18 Jan 2023	89.29	90.64	87.39	87.80	87.00	2,244,200
17 Jan 2023	88.77	89.82	88.40	88.70	87.89	2,794,100
13 Jan 2023	85.52	89.30	85.27	88.91	88.09	1,918,400
12 Jan 2023	87.00	87.00	84.55	86.27	85.48	1,636,500
11 Jan 2023	84.94	85.86	84.09	85.82	85.03	1,599,200
10 Jan 2023	81.73	84.06	81.43	84.03	83.26	1,462,400
09 Jan 2023	81.57	83.87	80.84	82.16	81.41	2,577,000
06 Jan 2023	79.46	81.59	77.85	81.07	80.33	2,619,700
05 Jan 2023	77.97	79.10	76.71	78.64	77.92	1,752,800
04 Jan 2023	77.51	79.60	77.15	78.60	77.88	1,980,000
03 Jan 2023	76.32	77.00	74.40	76.19	75.49	1,574,600
30 Dec 2022	75.00	75.70	74.33	75.12	74.43	1,479,000
29 Dec 2022	72.88	76.40	72.77	75.91	75.21	1,517,000
28 Dec 2022	74.46	75.11	72.16	72.18	71.52	1,225,600
27 Dec 2022	73.94	74.65	73.25	74.41	73.73	1,128,100
23 Dec 2022	73.29	74.14	72.60	73.94	73.26	891,200
22 Dec 2022	72.30	73.35	71.27	73.29	72.62	1,928,600
21 Dec 2022	74.90	75.43	73.20	73.27	72.60	2,032,500
20 Dec 2022	74.25	75.34	73.95	74.63	73.95	1,310,800
19 Dec 2022	76.11	76.98	74.13	74.79	74.10	1,429,100
16 Dec 2022	77.39	78.10	75.51	76.31	75.61	3,442,000
15 Dec 2022	79.80	80.29	77.94	78.07	77.35	1,928,300
14 Dec 2022	82.38	83.20	80.65	81.28	80.53	1,493,000
13 Dec 2022	84.32	85.65	81.76	82.79	82.03	2,155,500
12 Dec 2022	79.51	80.32	78.33	80.27	79.53	1,158,200
09 Dec 2022	77.87	80.47	77.71	79.23	78.50	1,816,200
08 Dec 2022	77.13	78.36	76.64	78.27	77.55	1,192,800
07 Dec 2022	77.17	78.54	76.86	77.25	76.54	1,518,000
06 Dec 2022	78.39	79.08	76.58	77.73	77.02	3,175,400
05 Dec 2022	81.07	81.60	78.28	78.62	77.90	1,504,200
02 Dec 2022	80.69	82.50	80.01	81.94	81.19	1,620,100
01 Dec 2022	82.80	84.38	82.12	82.32	81.57	1,950,300
30 Nov 2022	79.98	81.72	77.96	81.72	80.97	2,373,200
30 Nov 2022	0.8 Dividend
29 Nov 2022	79.92	80.97	79.59	80.51	78.98	1,544,400
28 Nov 2022	82.00	82.97	79.67	79.85	78.33	1,777,600
25 Nov 2022	82.54	83.24	82.42	83.08	81.50	496,600
23 Nov 2022	82.18	82.39	80.99	82.28	80.72	1,128,900
22 Nov 2022	81.15	82.32	80.78	82.27	80.71	1,313,000
21 Nov 2022	79.46	80.89	79.33	80.76	79.22	1,039,800
18 Nov 2022	81.80	82.68	78.88	80.20	78.68	1,332,900
17 Nov 2022	80.01	80.90	79.02	80.50	78.97	1,948,100
16 Nov 2022	84.94	85.31	80.97	81.70	80.15	1,924,700
15 Nov 2022	83.25	86.19	83.21	85.34	83.72	2,364,600
14 Nov 2022	84.09	84.15	81.02	81.17	79.63	1,787,700
11 Nov 2022	81.49	85.65	81.33	84.20	82.60	2,743,800
10 Nov 2022	77.52	81.46	76.76	81.45	79.90	3,694,100
09 Nov 2022	75.59	76.12	73.48	73.86	72.46	1,918,800
08 Nov 2022	77.10	78.79	75.33	76.49	75.04	1,260,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6712+0.0026(+0.39%)

ASX 2007,122.30+72.00(+1.02%)

OIL74.34+1.37(+1.88%)

GOLD1,999.00+14.50(+0.73%)

Bitcoin AUD41,654.94-678.16(-1.60%)

Get our best money-saving hacks and pro tips now

Stanley Black & Decker, Inc. (SWK)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6712
+0.0026(+0.39%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
74.34
+1.37(+1.88%)

GOLD
1,999.00
+14.50(+0.73%)

Bitcoin AUD
41,654.94
-678.16(-1.60%)