Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stanley Black & Decker Inc (NY: SWJ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 25.47 25.51 25.41 25.41 120,700 -0.13(-0.51%)
May 30, 2019 25.46 25.57 25.46 25.54 28,913 +0.03(+0.12%)
May 29, 2019 25.48 25.57 25.44 25.51 47,956 +0.06(+0.24%)
May 28, 2019 25.44 25.55 25.44 25.45 31,225 +0.02(+0.08%)
May 24, 2019 25.47 25.60 25.42 25.43 39,900 -0.05(-0.20%)
May 23, 2019 25.46 25.55 25.45 25.48 21,476 -0.06(-0.23%)
May 22, 2019 25.42 25.56 25.42 25.54 40,619 +0.08(+0.31%)
May 21, 2019 25.40 25.49 25.40 25.46 32,891 +0.08(+0.32%)
May 20, 2019 25.38 25.50 25.38 25.38 25,973 -0.04(-0.16%)
May 17, 2019 25.45 25.48 25.40 25.42 44,200 -0.07(-0.27%)
May 16, 2019 25.45 25.53 25.43 25.49 28,584 +0.03(+0.12%)
May 15, 2019 25.36 25.46 25.36 25.46 14,351 +0.08(+0.32%)
May 14, 2019 25.40 25.40 25.35 25.38 17,732 +0.03(+0.12%)
May 13, 2019 25.27 25.36 25.27 25.35 16,799 -0.03(-0.12%)
May 10, 2019 25.41 25.41 25.36 25.38 11,700 +0.00(+0.00%)
May 09, 2019 25.34 25.40 25.32 25.38 42,061 +0.03(+0.12%)
May 08, 2019 25.37 25.38 25.31 25.35 23,748 +0.00(+0.00%)
May 07, 2019 25.36 25.36 25.32 25.35 21,944 +0.01(+0.04%)
May 06, 2019 25.25 25.37 25.25 25.34 30,429 +0.01(+0.04%)
May 03, 2019 25.31 25.36 25.31 25.33 23,700 +0.02(+0.08%)
May 02, 2019 25.28 25.34 25.28 25.31 34,295 +0.01(+0.04%)
May 01, 2019 25.24 25.35 25.24 25.30 44,083 +0.09(+0.36%)
Apr 30, 2019 25.31 25.34 25.21 25.21 223,075 -0.11(-0.43%)
Apr 29, 2019 25.29 25.33 25.29 25.32 58,907 +0.01(+0.04%)
Apr 26, 2019 25.39 25.44 25.29 25.31 46,000 -0.08(-0.32%)
Apr 25, 2019 25.38 25.40 25.33 25.39 27,828 -0.01(-0.04%)
Apr 24, 2019 25.43 25.44 25.33 25.40 37,153 +0.01(+0.04%)
Apr 23, 2019 25.38 25.47 25.35 25.39 37,351 +0.02(+0.08%)
Apr 22, 2019 25.46 25.52 25.37 25.37 24,696 -0.09(-0.35%)
Apr 18, 2019 25.55 25.64 25.46 25.46 29,700 -0.14(-0.55%)
Apr 17, 2019 25.58 25.62 25.45 25.60 37,152 +0.09(+0.35%)
Apr 16, 2019 25.47 25.58 25.42 25.51 50,634 +0.10(+0.39%)
Apr 15, 2019 25.41 25.51 25.41 25.41 27,738 -0.03(-0.12%)
Apr 12, 2019 25.48 25.52 25.44 25.44 13,700 +0.03(+0.12%)
Apr 11, 2019 25.40 25.51 25.40 25.41 37,293 +0.02(+0.08%)
Apr 10, 2019 25.35 25.48 25.33 25.39 39,225 +0.04(+0.16%)
Apr 09, 2019 25.61 25.71 25.35 25.35 69,583 -0.30(-1.17%)
Apr 08, 2019 25.70 25.75 25.65 25.65 23,647 -0.05(-0.19%)
Apr 05, 2019 25.70 25.79 25.69 25.70 30,100 -0.09(-0.35%)
Apr 04, 2019 25.78 25.79 25.66 25.79 26,212 +0.06(+0.23%)
Apr 03, 2019 25.70 25.80 25.62 25.73 47,373 +0.03(+0.12%)
Apr 02, 2019 25.71 25.74 25.55 25.70 49,571 -0.07(-0.27%)
Apr 01, 2019 25.57 26.09 25.57 25.77 136,011 +0.17(+0.66%)
Mar 29, 2019 25.31 25.60 25.31 25.60 65,800 +0.25(+0.99%)
Mar 28, 2019 25.26 25.42 25.26 25.35 34,339 +0.09(+0.36%)
Mar 27, 2019 25.41 25.41 25.26 25.26 35,698 -0.11(-0.43%)
Mar 26, 2019 25.43 25.52 25.33 25.37 24,686 -0.10(-0.39%)
Mar 25, 2019 25.40 25.55 25.40 25.47 25,319 +0.09(+0.35%)
Mar 22, 2019 25.46 25.46 25.38 25.38 10,200 +0.02(+0.08%)
Mar 21, 2019 25.37 25.49 25.36 25.36 23,108 -0.12(-0.47%)
Mar 20, 2019 25.27 25.49 25.25 25.48 52,776 +0.21(+0.83%)
Mar 19, 2019 25.38 25.38 25.27 25.27 40,927 -0.12(-0.47%)
Mar 18, 2019 25.36 25.43 25.35 25.39 23,954 -0.04(-0.16%)
Mar 15, 2019 25.37 25.43 25.30 25.43 29,700 +0.11(+0.43%)
Mar 14, 2019 25.20 25.35 25.19 25.32 38,529 +0.06(+0.24%)
Mar 13, 2019 25.27 25.31 25.18 25.26 55,243 -0.24(-0.94%)
Mar 12, 2019 25.40 25.63 25.40 25.50 64,586 +0.08(+0.31%)
Mar 11, 2019 25.51 25.51 25.40 25.42 32,207 -0.10(-0.39%)
Mar 08, 2019 25.42 25.52 25.40 25.52 24,200 +0.10(+0.39%)
Mar 07, 2019 25.60 25.60 25.40 25.42 37,225 -0.20(-0.78%)
Mar 06, 2019 25.53 25.67 25.40 25.62 53,682 +0.06(+0.23%)
Mar 05, 2019 25.39 25.56 25.29 25.56 47,599 +0.19(+0.75%)
Mar 04, 2019 25.23 25.39 25.21 25.37 43,028 +0.16(+0.63%)
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.