Australia markets open in 2 hours 35 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202379.0579.3477.4177.7677.761,161,730
29 Mar 202377.9278.4077.5477.9177.911,316,800
28 Mar 202376.5377.5176.2676.7676.761,044,000
27 Mar 202375.5176.9274.9976.4276.421,916,400
24 Mar 202374.3375.1873.1274.2574.252,240,800
23 Mar 202376.9077.7074.7975.4775.471,766,400
22 Mar 202379.3979.7976.4876.5576.552,140,100
21 Mar 202379.6581.7779.1579.6779.671,919,000
20 Mar 202377.6978.7677.5978.6478.642,200,200
17 Mar 202380.4180.4277.6777.6977.693,643,400
16 Mar 202378.6480.7678.4080.2280.222,155,200
15 Mar 202378.4480.3377.9779.8079.802,300,200
14 Mar 202382.2482.4479.3380.3880.381,650,900
13 Mar 202379.9581.9379.0380.2780.272,050,800
10 Mar 202382.4883.2479.4780.7280.722,227,300
09 Mar 202384.0785.0582.3682.5082.501,795,000
08 Mar 202383.8584.3182.6884.0584.051,675,300
07 Mar 202385.1085.6783.8984.0684.061,297,100
06 Mar 202386.6587.1284.6685.0785.071,795,400
06 Mar 20230.8 Dividend
03 Mar 202386.1987.7686.0587.2686.461,804,100
02 Mar 202383.3385.6182.0485.4884.701,721,500
01 Mar 202385.8786.4083.5283.7382.961,602,800
28 Feb 202384.4986.2884.3185.6184.831,527,500
27 Feb 202386.2586.7584.1684.5983.811,186,600
24 Feb 202385.4985.7683.3984.8084.021,603,600
23 Feb 202385.2587.1784.5086.8486.042,629,600
22 Feb 202383.9085.5083.8284.7884.001,637,600
21 Feb 202387.4387.9183.7083.7482.972,359,500
17 Feb 202389.9989.9987.0889.1888.361,626,500
16 Feb 202390.1391.0588.9490.2089.371,820,100
15 Feb 202389.0091.9988.6591.9491.101,996,600
14 Feb 202388.2489.4286.5489.1688.341,403,800
13 Feb 202385.9789.3685.9589.2688.441,599,900
10 Feb 202384.2086.3583.7485.8385.041,459,100
09 Feb 202388.6189.1484.1184.7583.972,359,000
08 Feb 202389.6190.2187.3287.7786.971,699,200
07 Feb 202391.2791.7288.8590.4189.582,140,600
06 Feb 202392.6192.6290.8192.1791.321,929,500
03 Feb 202393.2194.7792.0793.8292.961,962,700
02 Feb 202392.3596.8990.1095.8995.014,116,300
01 Feb 202388.9291.8687.9791.1690.322,328,200
31 Jan 202385.6289.3185.1689.3188.493,522,100
30 Jan 202384.8186.6484.6284.7783.991,713,000
27 Jan 202384.4286.7183.8586.1685.371,435,100
26 Jan 202386.8387.0183.8784.4283.651,832,500
25 Jan 202386.7187.0085.1785.8085.011,611,500
24 Jan 202387.5089.8486.9387.6386.831,247,700
23 Jan 202386.7589.0185.5788.4787.661,800,300
20 Jan 202384.0985.8782.8985.8385.041,378,000
19 Jan 202386.9587.0682.8283.4082.641,937,600
18 Jan 202389.2990.6487.3987.8087.002,244,200
17 Jan 202388.7789.8288.4088.7087.892,794,100
13 Jan 202385.5289.3085.2788.9188.091,918,400
12 Jan 202387.0087.0084.5586.2785.481,636,500
11 Jan 202384.9485.8684.0985.8285.031,599,200
10 Jan 202381.7384.0681.4384.0383.261,462,400
09 Jan 202381.5783.8780.8482.1681.412,577,000
06 Jan 202379.4681.5977.8581.0780.332,619,700
05 Jan 202377.9779.1076.7178.6477.921,752,800
04 Jan 202377.5179.6077.1578.6077.881,980,000
03 Jan 202376.3277.0074.4076.1975.491,574,600
30 Dec 202275.0075.7074.3375.1274.431,479,000
29 Dec 202272.8876.4072.7775.9175.211,517,000
28 Dec 202274.4675.1172.1672.1871.521,225,600
27 Dec 202273.9474.6573.2574.4173.731,128,100
23 Dec 202273.2974.1472.6073.9473.26891,200
22 Dec 202272.3073.3571.2773.2972.621,928,600
21 Dec 202274.9075.4373.2073.2772.602,032,500
20 Dec 202274.2575.3473.9574.6373.951,310,800
19 Dec 202276.1176.9874.1374.7974.101,429,100
16 Dec 202277.3978.1075.5176.3175.613,442,000
15 Dec 202279.8080.2977.9478.0777.351,928,300
14 Dec 202282.3883.2080.6581.2880.531,493,000
13 Dec 202284.3285.6581.7682.7982.032,155,500
12 Dec 202279.5180.3278.3380.2779.531,158,200
09 Dec 202277.8780.4777.7179.2378.501,816,200
08 Dec 202277.1378.3676.6478.2777.551,192,800
07 Dec 202277.1778.5476.8677.2576.541,518,000
06 Dec 202278.3979.0876.5877.7377.023,175,400
05 Dec 202281.0781.6078.2878.6277.901,504,200
02 Dec 202280.6982.5080.0181.9481.191,620,100
01 Dec 202282.8084.3882.1282.3281.571,950,300
30 Nov 202279.9881.7277.9681.7280.972,373,200
30 Nov 20220.8 Dividend
29 Nov 202279.9280.9779.5980.5178.981,544,400
28 Nov 202282.0082.9779.6779.8578.331,777,600
25 Nov 202282.5483.2482.4283.0881.50496,600
23 Nov 202282.1882.3980.9982.2880.721,128,900
22 Nov 202281.1582.3280.7882.2780.711,313,000
21 Nov 202279.4680.8979.3380.7679.221,039,800
18 Nov 202281.8082.6878.8880.2078.681,332,900
17 Nov 202280.0180.9079.0280.5078.971,948,100
16 Nov 202284.9485.3180.9781.7080.151,924,700
15 Nov 202283.2586.1983.2185.3483.722,364,600
14 Nov 202284.0984.1581.0281.1779.631,787,700
11 Nov 202281.4985.6581.3384.2082.602,743,800
10 Nov 202277.5281.4676.7681.4579.903,694,100
09 Nov 202275.5976.1273.4873.8672.461,918,800
08 Nov 202277.1078.7975.3376.4975.041,260,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...