ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

SWK Stanley Black and Decker Inc

107.53
0.00 (0.00%)
Pre Market
Last Updated: 09:05:28
Delayed by 15 minutes

SWK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2024 107.53 0.60 0.56% 107.60 108.33 106.565 1,126,166
Sep 20 2024 106.93 -1.09 -1.01% 107.08 107.24 105.66 2,323,909
Sep 19 2024 108.02 3.15 3.00% 107.315 108.12 105.79 1,657,085
Sep 18 2024 104.87 1.87 1.82% 104.125 107.28 103.39 1,972,371
Sep 17 2024 103.00 0.41 0.40% 103.93 104.44 101.97 973,678
Sep 16 2024 102.59 1.24 1.22% 102.00 103.10 101.39 810,513
Sep 13 2024 101.35 3.52 3.60% 99.69 102.00 99.35 1,332,996
Sep 12 2024 97.83 0.17 0.17% 98.16 98.55 96.48 955,638
Sep 11 2024 97.66 1.02 1.06% 96.14 97.76 94.15 1,233,843
Sep 10 2024 96.64 0.45 0.47% 95.64 96.91 95.07 934,607
Sep 09 2024 96.19 -0.99 -1.02% 97.59 97.9381 95.76 1,085,082
Sep 06 2024 97.18 -1.18 -1.20% 99.465 100.25 96.82 1,159,411
Sep 05 2024 98.36 -1.52 -1.52% 98.595 99.62 98.02 996,893
Sep 04 2024 99.88 -0.06 -0.06% 99.76 101.02 99.20 990,511
Sep 03 2024 99.94 -2.42 -2.36% 102.02 102.19 99.26 939,923
Aug 30 2024 102.36 0.46 0.45% 102.50 102.85 100.5837 1,179,164
Aug 29 2024 101.90 1.72 1.72% 101.62 102.94 100.2601 1,089,362
Aug 28 2024 100.18 0.39 0.39% 99.79 101.26 99.57 869,931
Aug 27 2024 99.79 -1.06 -1.05% 100.18 100.25 98.8401 813,918
Aug 26 2024 100.85 0.45 0.45% 101.00 102.52 100.47 981,504
Aug 23 2024 100.40 2.18 2.22% 98.65 100.57 97.71 1,482,288
Aug 22 2024 98.22 -0.43 -0.44% 98.67 99.02 97.70 564,091
Aug 21 2024 98.65 1.69 1.74% 97.28 98.71 96.88 694,004
Aug 20 2024 96.96 -0.39 -0.40% 96.92 97.61 96.31 589,972
Aug 19 2024 97.35 0.03 0.03% 97.80 98.24 97.0137 793,948
Aug 16 2024 97.32 0.53 0.55% 97.225 97.47 96.075 884,182
Aug 15 2024 96.79 1.39 1.46% 97.07 97.46 95.56 929,617
Aug 14 2024 95.40 -1.47 -1.52% 96.88 97.35 95.1694 891,894
Aug 13 2024 96.87 3.87 4.16% 94.19 97.24 93.50 1,465,811
Aug 12 2024 93.00 -1.76 -1.86% 94.43 94.90 92.855 1,064,577
Aug 09 2024 94.76 0.32 0.34% 94.45 94.96 93.15 828,597
Aug 08 2024 94.44 1.37 1.47% 94.27 95.35 94.0867 1,016,469
Aug 07 2024 93.07 -3.19 -3.31% 98.12 98.12 93.03 1,790,066
Aug 06 2024 96.26 0.55 0.57% 95.60 99.13 95.30 1,176,359
Aug 05 2024 95.71 -2.92 -2.96% 93.04 97.36 92.03 1,766,732
Aug 02 2024 98.63 -2.87 -2.83% 95.80 98.73 95.31 1,833,372
Aug 01 2024 101.50 -4.12 -3.90% 105.49 106.91 100.82 3,025,330
Jul 31 2024 105.62 -0.43 -0.41% 106.65 108.15 104.06 4,772,075
Jul 30 2024 106.05 9.62 9.98% 103.96 106.23 102.2701 4,228,255
Jul 29 2024 96.43 1.00 1.05% 95.55 96.82 95.10 2,980,384
Jul 26 2024 95.43 5.86 6.54% 91.66 96.94 91.02 3,722,722
Jul 25 2024 89.57 3.18 3.68% 86.39 91.44 86.39 2,621,722
Jul 24 2024 86.39 -1.70 -1.93% 88.10 88.80 86.27 799,020
Jul 23 2024 88.09 0.41 0.47% 87.50 88.60 87.12 1,056,666
Jul 22 2024 87.68 0.73 0.84% 87.67 88.00 86.02 619,701
Jul 19 2024 86.95 -0.42 -0.48% 86.77 87.49 86.30 1,345,693
Jul 18 2024 87.37 -2.14 -2.39% 89.09 91.68 86.855 1,763,021
Jul 17 2024 89.51 -0.53 -0.59% 89.18 90.51 89.00 1,310,421
Jul 16 2024 90.04 3.12 3.59% 87.57 90.59 87.31 1,738,406
Jul 15 2024 86.92 -1.49 -1.69% 88.20 88.51 86.64 1,880,661
Jul 12 2024 88.41 1.48 1.70% 88.03 88.87 87.37 1,248,795
Jul 11 2024 86.93 3.85 4.63% 85.04 87.05 84.38 1,536,738
Jul 10 2024 83.08 2.23 2.76% 80.82 83.11 80.64 934,924
Jul 09 2024 80.85 -0.44 -0.54% 81.00 81.515 80.79 1,031,896
Jul 08 2024 81.29 1.71 2.15% 80.24 81.39 80.04 1,473,779
Jul 05 2024 79.58 -0.30 -0.38% 79.55 79.95 78.81 1,175,737
Jul 03 2024 79.88 0.49 0.62% 79.65 80.74 79.14 894,537
Jul 02 2024 79.39 1.64 2.11% 77.99 79.60 77.83 1,390,842
Jul 01 2024 77.75 -2.14 -2.68% 79.99 80.36 77.70 1,806,869
Jun 28 2024 79.89 -1.56 -1.92% 81.70 82.16 78.885 3,419,500
Jun 27 2024 81.45 -0.08 -0.10% 81.40 81.69 80.75 983,428
Jun 26 2024 81.53 -0.34 -0.42% 81.51 81.89 80.68 1,163,974

Your Recent History

Delayed Upgrade Clock