Stanley Black and Decker Historical Data - SWK

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Stanley Black and Decker Inc SWK NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.91 -1.12% 167.88 170.65 167.66 170.05 169.79 20:00:00
more quote information »

SWK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week166.10173.67165.11170.031,448,1841.781.07%
1 Month165.53173.67164.38167.201,173,2322.351.42%
3 Months153.72173.67149.22161.861,095,23914.169.21%
6 Months143.62173.67127.63151.381,063,98224.2616.89%
1 Year119.90173.67115.02143.181,139,04747.9840.02%
3 Years119.49176.62106.41142.281,068,51248.3940.5%
5 Years92.62176.6288.72128.191,050,66675.2681.26%

SWK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 167.88 -1.91 -1.12% 170.05 170.65 167.66 1,215,758
Jan 21 2020 169.79 -2.74 -1.59% 171.55 171.85 169.6753 1,458,116
Jan 17 2020 172.53 2.03 1.19% 170.70 173.67 170.07 1,279,157
Jan 16 2020 170.50 3.42 2.05% 167.76 170.84 167.11 1,805,331
Jan 15 2020 167.08 0.42 0.25% 166.10 167.43 165.11 1,250,133
Jan 14 2020 166.66 1.36 0.82% 165.21 167.69 164.94 1,178,340
Jan 13 2020 165.30 -0.70 -0.42% 166.57 167.04 165.20 927,783
Jan 10 2020 166.00 0.74 0.45% 165.77 167.25 165.12 1,510,400
Jan 09 2020 165.26 -0.72 -0.43% 166.58 166.79 164.72 1,649,274
Jan 08 2020 165.98 0.79 0.48% 165.55 167.05 164.98 2,353,429
Jan 07 2020 165.19 -1.33 -0.8% 166.61 167.00 165.09 1,144,772
Jan 06 2020 166.52 -0.60 -0.36% 165.34 166.74 164.70 936,136
Jan 03 2020 167.12 -0.90 -0.54% 164.83 167.54 164.83 893,689
Jan 02 2020 168.02 2.29 1.38% 167.16 168.02 165.82 960,986
Dec 31 2019 165.73 0.06 0.04% 165.34 166.54 164.79 798,644
Dec 30 2019 165.67 -0.23 -0.14% 166.40 166.41 165.03 604,615
Dec 27 2019 165.90 0.24 0.14% 166.31 166.3999 164.87 436,957
Dec 26 2019 165.66 0.57 0.35% 165.53 165.88 164.38 757,184
Dec 24 2019 165.09 -1.59 -0.95% 166.72 166.86 164.98 165,979
Dec 23 2019 166.68 1.04 0.63% 166.16 167.13 165.85 507,804
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.