SWK

Stanley Black and Decker Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Last Traded
0.92 0.79% 116.96 18:00:52
Open Price Low Price High Price Close Price Prev Close
115.73 115.10 119.10 118.60 116.04
more quote information »

SWK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week121.13121.27112.38116.411,623,942-4.17-3.44%
1 Month137.95140.78112.38122.882,302,666-20.99-15.22%
3 Months159.95168.30112.38138.012,350,418-42.99-26.88%
6 Months185.67196.52112.38154.121,930,289-68.71-37.01%
1 Year212.36219.59112.38167.851,458,542-95.40-44.92%
3 Years132.49225.0070.00157.241,329,680-15.53-11.72%
5 Years136.45225.0070.00151.691,246,713-19.49-14.28%

SWK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 116.04 -1.68 -1.43% 117.22 117.295 113.32 1,378,044
May 23 2022 117.72 1.37 1.18% 117.71 119.77 117.20 1,374,425
May 20 2022 116.35 0.30 0.26% 117.04 117.5599 112.38 1,619,597
May 19 2022 116.05 -0.10 -0.09% 115.97 118.19 114.24 2,178,919
May 18 2022 116.15 -6.80 -5.53% 121.13 121.27 115.79 1,568,725
May 17 2022 122.95 4.51 3.81% 120.42 123.08 118.75 1,514,592
May 16 2022 118.44 -3.17 -2.61% 121.44 121.46 115.77 1,677,682
May 13 2022 121.61 1.14 0.95% 121.16 122.99 120.22 1,485,842
May 12 2022 120.47 1.76 1.48% 118.59 121.73 117.53 1,840,103
May 11 2022 118.71 -2.78 -2.29% 121.82 122.34 118.51 1,884,099
May 10 2022 121.49 -4.17 -3.32% 126.39 127.31 120.00 2,306,454
May 09 2022 125.66 4.63 3.83% 118.80 127.31 118.80 1,951,150
May 06 2022 121.03 -2.58 -2.09% 123.80 123.80 119.56 2,276,034
May 05 2022 123.61 -7.28 -5.56% 128.83 129.13 122.415 1,563,404
May 04 2022 130.89 4.65 3.68% 126.19 131.39 124.90 2,159,957
May 03 2022 126.24 3.43 2.79% 122.71 127.70 122.36 2,761,224
May 02 2022 122.81 2.66 2.21% 119.55 124.28 118.90 3,138,552
Apr 29 2022 120.15 -6.98 -5.49% 125.70 129.49 119.85 5,293,753
Apr 28 2022 127.13 -12.01 -8.63% 126.78 130.78 125.20 5,689,405
Apr 27 2022 139.14 0.96 0.69% 137.95 140.78 137.58 2,391,364
Apr 26 2022 138.18 -3.30 -2.33% 140.14 142.08 138.08 2,705,124
Apr 25 2022 141.48 -0.01 -0.01% 141.22 142.09 138.10 3,086,900
See More Historical Prices »


Your Recent History
NYSE
SWK
Stanley Bl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.