Indicators

Stanley Black & Decker (NY: SWK )

82.02 -0.44 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.44	46.24	44.99	45.44	2,045,381	-1.06(-2.28%)
May 27, 2010	45.53	46.55	45.53	46.50	2,826,292	+1.83(+4.10%)
May 26, 2010	44.98	45.98	44.34	44.67	2,498,700	-0.03(-0.07%)
May 25, 2010	43.00	44.77	42.37	44.70	58,013	+0.31(+0.70%)
May 24, 2010	45.11	45.16	44.27	44.39	2,542,034	-0.72(-1.59%)
May 21, 2010	43.22	45.28	43.07	45.10	5,371,467	+0.94(+2.14%)
May 20, 2010	45.85	45.89	43.51	44.16	5,299,571	-2.82(-6.00%)
May 19, 2010	47.75	48.21	46.31	46.98	3,873,726	-1.73(-3.55%)
May 18, 2010	49.65	50.07	47.94	48.70	11,505	-0.25(-0.52%)
May 17, 2010	49.36	49.49	47.78	48.96	2,107,011	-0.18(-0.36%)
May 14, 2010	49.14	50.09	48.59	49.14	2,446,042	-1.16(-2.32%)
May 13, 2010	50.95	51.93	50.25	50.30	3,544,450	-0.69(-1.36%)
May 12, 2010	50.40	51.42	50.28	50.99	2,767,342	+0.94(+1.89%)
May 11, 2010	50.84	51.19	49.88	50.05	32,937	+0.18(+0.36%)
May 10, 2010	48.94	49.90	48.70	49.87	4,215,178	+4.16(+9.11%)
May 07, 2010	47.32	48.18	45.57	45.71	4,257,259	-1.52(-3.22%)
May 06, 2010	46.90	49.67	45.41	47.23	442,323	-1.98(-4.01%)
May 05, 2010	49.44	50.02	48.71	49.20	2,542,799	-0.83(-1.66%)
May 04, 2010	50.86	50.91	49.71	50.03	20,081	-1.53(-2.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.