NYSE - Delayed Quote USD

Stanley Black & Decker, Inc. (SWK)

88.83 -1.44 (-1.60%)
At close: 4:00 PM EDT
88.83 +0.03 (+0.03%)
After hours: 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 89.00 89.82 87.38 88.83 88.83 2,133,284
Apr 24, 2024 90.24 91.11 89.81 90.27 90.27 1,282,500
Apr 23, 2024 89.50 91.12 89.43 90.74 90.74 1,095,500
Apr 22, 2024 89.34 90.17 88.19 89.35 89.35 1,515,600
Apr 19, 2024 89.14 89.83 88.75 89.32 89.32 1,121,900
Apr 18, 2024 89.56 90.52 88.48 89.32 89.32 984,100
Apr 17, 2024 90.87 91.11 89.03 89.33 89.33 1,307,400
Apr 16, 2024 90.00 90.93 89.00 90.18 90.18 932,900
Apr 15, 2024 92.42 93.18 90.19 90.83 90.83 1,819,100
Apr 12, 2024 92.12 92.76 91.12 91.48 91.48 906,100
Apr 11, 2024 93.12 94.05 92.17 93.32 93.32 691,300
Apr 10, 2024 94.10 94.66 92.12 92.91 92.91 1,645,700
Apr 9, 2024 95.79 97.94 95.56 97.19 97.19 1,412,700
Apr 8, 2024 95.95 96.45 95.17 95.25 95.25 749,300
Apr 5, 2024 94.84 95.82 94.61 95.41 95.41 589,300
Apr 4, 2024 97.41 98.00 94.84 94.94 94.94 1,075,200
Apr 3, 2024 94.38 96.29 94.15 96.24 96.24 1,048,400
Apr 2, 2024 94.94 94.97 93.86 94.49 94.49 1,516,100
Apr 1, 2024 97.83 97.89 95.45 95.46 95.46 1,210,800
Mar 28, 2024 97.39 98.28 96.33 97.93 97.93 1,492,900
Mar 27, 2024 93.96 97.08 93.95 97.06 97.06 1,416,400
Mar 26, 2024 94.64 95.13 93.44 93.48 93.48 1,081,600
Mar 25, 2024 94.87 95.71 94.14 94.43 94.43 1,311,600
Mar 22, 2024 96.19 96.81 94.40 94.68 94.68 1,018,300
Mar 21, 2024 93.11 96.34 93.11 95.81 95.81 1,845,900
Mar 20, 2024 90.99 92.98 90.86 92.55 92.55 1,351,900
Mar 19, 2024 88.08 90.89 88.08 90.66 90.66 1,563,700
Mar 18, 2024 88.50 88.82 87.10 88.13 88.13 1,608,400
Mar 15, 2024 88.46 89.87 87.97 88.15 88.15 2,334,400
Mar 14, 2024 91.83 92.03 88.60 89.59 89.59 1,876,200
Mar 13, 2024 91.43 92.68 91.28 92.12 92.12 1,582,000
Mar 12, 2024 92.25 92.77 90.61 91.39 91.39 1,290,200
Mar 11, 2024 91.26 92.00 90.18 91.96 91.96 888,200
Mar 8, 2024 91.80 93.27 91.47 91.48 91.48 1,086,700
Mar 7, 2024 0.81 Dividend
Mar 7, 2024 90.14 91.24 89.82 91.12 91.12 1,016,200
Mar 6, 2024 89.97 90.66 88.65 90.09 89.28 666,600
Mar 5, 2024 89.88 91.00 88.71 88.96 88.16 936,200
Mar 4, 2024 89.39 91.13 88.16 89.61 88.80 1,156,800
Mar 1, 2024 89.29 90.08 88.60 89.57 88.76 906,300
Feb 29, 2024 88.70 89.48 87.94 89.29 88.49 1,259,300
Feb 28, 2024 87.78 88.72 87.68 87.97 87.18 741,200
Feb 27, 2024 87.61 88.58 86.94 88.50 87.70 1,014,300
Feb 26, 2024 88.74 88.92 86.42 86.99 86.21 1,740,800
Feb 23, 2024 89.00 89.82 87.86 89.14 88.34 1,113,000
Feb 22, 2024 89.20 89.44 88.38 88.67 87.87 753,700
Feb 21, 2024 88.56 88.70 87.77 88.67 87.87 794,800
Feb 20, 2024 87.54 88.51 87.35 88.46 87.66 817,100
Feb 16, 2024 88.54 89.19 88.06 88.35 87.56 864,100
Feb 15, 2024 89.38 90.04 88.79 89.63 88.82 923,900
Feb 14, 2024 88.33 89.41 87.40 88.65 87.85 1,558,800
Feb 13, 2024 87.82 88.07 86.16 87.11 86.33 1,711,800
Feb 12, 2024 88.94 91.19 88.83 91.00 90.18 1,187,500
Feb 9, 2024 89.23 89.45 88.56 88.94 88.14 806,300
Feb 8, 2024 89.55 89.66 88.59 89.27 88.47 1,061,700
Feb 7, 2024 90.10 90.10 88.30 89.69 88.88 1,896,500
Feb 6, 2024 88.08 89.92 87.57 89.34 88.54 1,964,000
Feb 5, 2024 89.82 89.88 88.13 88.29 87.50 1,869,500
Feb 2, 2024 90.18 90.99 88.21 90.63 89.82 1,957,000
Feb 1, 2024 91.08 91.98 88.42 91.86 91.03 4,214,900
Jan 31, 2024 95.19 95.90 92.90 93.30 92.46 2,878,100
Jan 30, 2024 95.85 96.75 95.06 95.29 94.43 1,185,700
Jan 29, 2024 94.50 96.46 93.95 96.46 95.59 1,287,200
Jan 26, 2024 95.06 96.01 94.33 94.69 93.84 1,221,000
Jan 25, 2024 93.77 95.11 93.06 95.05 94.20 1,246,400
Jan 24, 2024 95.39 95.50 92.79 92.89 92.05 1,573,900
Jan 23, 2024 96.61 96.82 93.87 94.31 93.46 898,700
Jan 22, 2024 95.65 96.74 95.36 96.12 95.26 825,400
Jan 19, 2024 94.72 95.35 93.00 94.90 94.05 998,300
Jan 18, 2024 93.50 94.55 92.79 94.48 93.63 1,172,300
Jan 17, 2024 92.55 93.46 91.86 92.86 92.03 1,316,600
Jan 16, 2024 94.70 94.70 92.93 94.30 93.45 1,645,800
Jan 12, 2024 97.78 98.44 95.13 95.50 94.64 1,014,300
Jan 11, 2024 97.89 98.67 96.45 96.89 96.02 1,041,600
Jan 10, 2024 97.60 98.20 96.87 98.17 97.29 769,100
Jan 9, 2024 96.73 97.69 96.52 97.54 96.66 907,100
Jan 8, 2024 96.01 97.84 95.98 97.84 96.96 1,247,000
Jan 5, 2024 93.93 96.58 93.72 95.51 94.65 1,125,000
Jan 4, 2024 94.10 94.98 93.73 94.32 93.47 860,600
Jan 3, 2024 96.59 96.97 93.90 94.10 93.25 1,397,700
Jan 2, 2024 97.25 98.63 96.77 98.20 97.32 1,281,500
Dec 29, 2023 98.66 99.10 97.80 98.10 97.22 769,600
Dec 28, 2023 98.37 99.34 98.00 99.10 98.21 519,000
Dec 27, 2023 99.01 99.13 98.21 98.73 97.84 555,000
Dec 26, 2023 98.15 99.28 97.74 98.81 97.92 843,500
Dec 22, 2023 97.31 98.98 97.00 98.16 97.28 983,700
Dec 21, 2023 97.61 97.94 95.95 96.92 96.05 1,338,100
Dec 20, 2023 97.16 98.77 95.94 96.15 95.29 1,262,800
Dec 19, 2023 98.09 98.45 96.62 97.10 96.23 1,126,600
Dec 18, 2023 98.44 98.44 97.09 97.28 96.41 1,013,700
Dec 15, 2023 101.44 101.82 97.78 98.63 97.74 2,939,600
Dec 14, 2023 96.00 102.93 95.86 101.49 100.58 2,858,000
Dec 13, 2023 92.52 97.72 92.02 96.52 95.65 2,300,300
Dec 12, 2023 92.69 92.95 92.02 92.60 91.77 1,213,200
Dec 11, 2023 92.79 93.51 92.48 92.87 92.04 848,100
Dec 8, 2023 92.27 93.73 91.91 92.85 92.02 1,636,300
Dec 7, 2023 92.86 93.82 92.25 93.15 92.31 1,157,900
Dec 6, 2023 92.36 94.23 92.32 92.71 91.88 1,058,000
Dec 5, 2023 93.52 93.52 91.31 91.36 90.54 1,398,800
Dec 4, 2023 92.90 94.64 92.37 94.13 93.28 1,373,700
Dec 1, 2023 90.95 93.83 90.65 93.78 92.94 1,196,900
Nov 30, 2023 0.81 Dividend
Nov 30, 2023 91.09 91.50 89.37 90.90 90.08 1,162,100
Nov 29, 2023 91.72 92.31 91.03 91.46 89.83 1,066,100
Nov 28, 2023 90.30 90.76 89.21 90.40 88.79 1,178,500
Nov 27, 2023 90.77 91.77 90.42 90.43 88.82 1,525,700
Nov 24, 2023 89.63 91.63 89.36 91.41 89.79 643,800
Nov 22, 2023 89.75 90.08 88.71 89.74 88.15 1,114,400
Nov 21, 2023 90.86 91.05 88.35 89.26 87.67 1,041,300
Nov 20, 2023 91.51 92.27 90.70 91.54 89.91 1,113,600
Nov 17, 2023 91.00 91.79 90.25 91.76 90.13 1,013,300
Nov 16, 2023 89.98 90.80 89.23 90.10 88.50 956,500
Nov 15, 2023 89.56 91.58 89.56 90.35 88.74 1,245,100
Nov 14, 2023 86.80 90.38 86.69 89.05 87.47 2,016,300
Nov 13, 2023 84.79 84.99 83.85 84.09 82.60 1,115,200
Nov 10, 2023 85.07 85.53 83.33 85.07 83.56 1,098,500
Nov 9, 2023 86.57 86.69 83.46 84.25 82.75 1,270,800
Nov 8, 2023 85.65 86.02 84.93 85.65 84.13 813,200
Nov 7, 2023 86.24 86.69 85.10 85.73 84.21 1,208,500
Nov 6, 2023 88.75 88.75 85.96 86.68 85.14 1,083,600
Nov 3, 2023 88.00 90.92 87.97 88.87 87.29 1,598,700
Nov 2, 2023 86.15 87.14 85.35 86.52 84.98 1,320,800
Nov 1, 2023 85.42 85.42 82.80 84.98 83.47 1,658,400
Oct 31, 2023 83.86 85.18 83.18 85.05 83.54 2,099,300
Oct 30, 2023 83.16 84.48 80.75 84.24 82.74 2,767,000
Oct 27, 2023 82.11 84.65 81.30 82.03 80.57 4,369,000
Oct 26, 2023 77.65 78.49 76.57 77.23 75.86 2,061,700
Oct 25, 2023 78.81 78.97 77.01 77.25 75.88 1,568,900
Oct 24, 2023 79.06 79.93 78.02 79.37 77.96 1,377,200
Oct 23, 2023 77.40 79.08 77.01 78.10 76.71 1,293,800
Oct 20, 2023 78.85 78.99 77.69 77.92 76.54 1,361,000
Oct 19, 2023 79.50 81.07 78.63 78.86 77.46 1,188,500
Oct 18, 2023 82.72 82.74 79.33 79.48 78.07 1,485,700
Oct 17, 2023 81.42 84.53 81.42 83.81 82.32 967,000
Oct 16, 2023 82.40 83.00 81.41 82.31 80.85 795,900
Oct 13, 2023 83.00 83.34 80.40 81.45 80.00 1,174,700
Oct 12, 2023 83.92 83.92 81.50 82.80 81.33 2,013,500
Oct 11, 2023 81.81 84.12 81.81 84.07 82.58 1,838,300
Oct 10, 2023 79.51 82.94 79.31 81.61 80.16 1,813,400
Oct 9, 2023 77.21 79.11 76.87 78.92 77.52 1,111,900
Oct 6, 2023 76.89 78.94 76.26 78.18 76.79 1,812,100
Oct 5, 2023 78.18 78.56 76.67 77.48 76.10 1,751,500
Oct 4, 2023 78.41 78.93 76.93 78.62 77.22 2,145,000
Oct 3, 2023 80.00 80.32 78.15 78.41 77.02 1,879,500
Oct 2, 2023 83.11 83.51 80.13 80.72 79.29 1,840,500
Sep 29, 2023 84.00 84.75 82.70 83.58 82.09 2,305,500
Sep 28, 2023 82.73 84.16 82.31 83.76 82.27 2,198,400
Sep 27, 2023 82.77 83.62 82.01 82.90 81.43 1,058,300
Sep 26, 2023 83.33 83.33 81.93 82.12 80.66 1,189,600
Sep 25, 2023 83.19 84.75 83.01 83.68 82.19 1,275,500
Sep 22, 2023 84.48 84.75 83.61 83.70 82.21 1,333,400
Sep 21, 2023 85.37 85.52 84.30 84.40 82.90 1,201,100
Sep 20, 2023 88.21 89.03 86.08 86.11 84.58 796,800
Sep 19, 2023 86.83 87.48 85.77 87.35 85.80 1,177,700
Sep 18, 2023 87.85 88.16 86.92 87.05 85.50 1,241,900
Sep 15, 2023 87.21 88.43 86.59 87.97 86.41 2,291,100
Sep 14, 2023 88.22 88.90 86.79 87.61 86.05 1,333,800
Sep 13, 2023 89.23 89.45 86.40 87.30 85.75 1,630,800
Sep 12, 2023 90.25 90.72 88.99 89.30 87.71 1,092,400
Sep 11, 2023 91.34 92.16 90.78 90.95 89.33 1,207,300
Sep 8, 2023 91.87 92.49 90.32 90.99 89.37 1,199,400
Sep 7, 2023 92.10 92.63 90.84 92.29 90.65 983,300
Sep 6, 2023 92.52 93.94 92.31 93.70 92.04 967,600
Sep 5, 2023 94.53 95.03 92.56 92.64 90.99 1,113,500
Sep 1, 2023 0.81 Dividend
Sep 1, 2023 94.51 95.25 93.96 94.45 92.77 812,200
Aug 31, 2023 95.11 96.13 94.33 94.38 91.91 1,321,900
Aug 30, 2023 93.50 95.08 93.37 95.02 92.53 1,336,100
Aug 29, 2023 90.96 93.54 90.72 93.34 90.89 836,700
Aug 28, 2023 89.87 91.27 89.87 90.93 88.55 748,100
Aug 25, 2023 90.14 90.50 87.90 89.22 86.88 973,000
Aug 24, 2023 90.74 91.18 89.35 89.41 87.07 798,000
Aug 23, 2023 89.83 91.50 89.42 91.24 88.85 811,400
Aug 22, 2023 90.01 90.73 88.82 89.46 87.12 1,403,500
Aug 21, 2023 90.86 91.45 88.80 89.65 87.30 1,590,100
Aug 18, 2023 89.22 90.92 89.01 89.72 87.37 1,625,700
Aug 17, 2023 91.98 92.24 89.40 89.49 87.15 1,718,000
Aug 16, 2023 92.85 93.32 91.21 91.43 89.03 909,700
Aug 15, 2023 93.33 93.84 92.69 93.02 90.58 737,600
Aug 14, 2023 93.76 94.30 93.02 94.04 91.58 922,600
Aug 11, 2023 93.65 95.08 92.90 94.30 91.83 1,288,300
Aug 10, 2023 97.22 98.18 94.97 95.32 92.82 1,188,500
Aug 9, 2023 97.02 98.45 96.61 96.97 94.43 694,800
Aug 8, 2023 97.10 97.89 94.64 97.39 94.84 1,839,500
Aug 7, 2023 98.55 99.62 98.21 98.75 96.16 981,900
Aug 4, 2023 99.72 99.93 98.11 98.45 95.87 1,022,100
Aug 3, 2023 100.90 101.09 98.04 99.14 96.54 1,301,600
Aug 2, 2023 102.62 103.90 101.03 101.25 98.60 1,722,400
Aug 1, 2023 99.99 104.21 96.05 103.98 101.26 3,599,000
Jul 31, 2023 99.39 100.57 98.55 99.27 96.67 5,472,100
Jul 28, 2023 99.78 99.78 97.46 99.02 96.43 1,568,800
Jul 27, 2023 98.14 100.49 97.53 98.35 95.77 1,968,600
Jul 26, 2023 95.85 97.21 95.72 97.15 94.60 1,802,400
Jul 25, 2023 96.23 96.68 95.56 96.34 93.82 1,782,500
Jul 24, 2023 97.00 97.70 95.92 96.43 93.90 1,332,000
Jul 21, 2023 97.97 98.05 96.58 97.13 94.59 892,700
Jul 20, 2023 99.00 99.00 96.14 97.59 95.03 1,046,700
Jul 19, 2023 98.71 99.26 97.53 99.07 96.47 972,100
Jul 18, 2023 97.30 99.52 97.24 98.85 96.26 1,581,600
Jul 17, 2023 95.94 97.54 95.37 97.23 94.68 1,110,900
Jul 14, 2023 96.76 97.05 95.31 96.34 93.82 972,700
Jul 13, 2023 96.08 97.73 95.61 96.71 94.18 1,263,900
Jul 12, 2023 98.87 99.15 96.06 96.08 93.56 1,708,600
Jul 11, 2023 94.29 97.55 93.92 97.22 94.67 2,198,400
Jul 10, 2023 89.99 93.67 89.87 93.67 91.22 1,377,900
Jul 7, 2023 89.28 91.44 88.64 90.18 87.82 1,414,500
Jul 6, 2023 89.51 89.71 87.91 89.34 87.00 1,429,600
Jul 5, 2023 91.57 91.92 90.29 90.50 88.13 1,862,900
Jul 3, 2023 93.13 93.80 92.05 92.49 90.07 947,200
Jun 30, 2023 95.28 95.63 93.63 93.71 91.26 1,652,200
Jun 29, 2023 91.85 94.95 91.75 94.61 92.13 2,119,400
Jun 28, 2023 93.23 93.49 91.45 92.12 89.71 1,088,600
Jun 27, 2023 89.77 93.00 89.17 92.71 90.28 1,735,000
Jun 26, 2023 87.80 89.96 87.56 89.51 87.17 1,024,600
Jun 23, 2023 86.40 88.19 86.11 87.81 85.51 1,390,800
Jun 22, 2023 88.00 88.10 86.39 87.20 84.92 989,200
Jun 21, 2023 88.75 90.06 88.31 88.58 86.26 1,125,500
Jun 20, 2023 90.01 90.16 88.56 89.38 87.04 1,687,600
Jun 16, 2023 91.71 92.05 89.84 90.90 88.52 2,678,500
Jun 15, 2023 88.99 92.13 88.76 91.48 89.08 2,186,800
Jun 14, 2023 89.54 90.93 88.40 89.09 86.76 2,964,100
Jun 13, 2023 86.27 89.80 86.21 88.96 86.63 2,325,700
Jun 12, 2023 84.99 86.75 84.25 85.31 83.08 1,111,800
Jun 9, 2023 86.32 86.44 84.13 84.60 82.38 1,177,800
Jun 8, 2023 86.43 87.14 85.17 86.33 84.07 1,569,300
Jun 7, 2023 82.70 87.66 82.54 86.91 84.63 2,450,400
Jun 6, 2023 78.97 82.03 78.51 81.94 79.79 1,354,200
Jun 5, 2023 80.83 81.39 78.57 79.30 77.22 1,360,700
Jun 2, 2023 0.80 Dividend
Jun 2, 2023 76.62 80.89 76.55 80.73 78.62 1,947,500
Jun 1, 2023 75.57 76.69 73.87 76.14 73.37 2,155,700
May 31, 2023 77.17 77.81 74.84 74.97 72.24 3,065,700
May 30, 2023 79.25 79.55 77.28 77.48 74.66 939,000
May 26, 2023 77.77 79.02 76.41 78.70 75.83 1,253,300
May 25, 2023 79.76 80.44 76.94 77.56 74.73 1,237,200
May 24, 2023 81.15 81.15 78.91 79.29 76.40 1,094,500
May 23, 2023 81.01 83.34 80.37 81.33 78.37 1,409,700
May 22, 2023 81.59 82.07 80.75 81.75 78.77 1,169,600
May 19, 2023 83.75 83.75 80.89 81.61 78.64 1,253,300
May 18, 2023 81.71 83.48 81.02 83.14 80.11 1,457,500
May 17, 2023 78.95 81.94 78.88 81.77 78.79 1,481,700
May 16, 2023 77.36 78.93 76.29 78.75 75.88 2,080,500
May 15, 2023 78.91 79.51 78.46 79.09 76.21 1,429,100
May 12, 2023 80.87 80.91 77.19 78.79 75.92 1,797,000
May 11, 2023 80.65 80.83 79.40 80.45 77.52 1,269,500
May 10, 2023 83.11 83.37 79.59 81.15 78.19 1,618,500
May 9, 2023 83.26 83.26 81.42 81.71 78.73 1,700,100
May 8, 2023 85.47 85.96 83.11 84.21 81.14 1,566,300
May 5, 2023 87.36 88.01 84.56 85.47 82.36 1,874,300
May 4, 2023 88.25 88.88 84.63 86.18 83.04 2,673,500
May 3, 2023 85.98 88.55 85.65 86.54 83.39 2,005,500
May 2, 2023 86.75 86.81 84.44 85.49 82.38 1,885,300
May 1, 2023 86.44 87.75 86.38 86.78 83.62 1,840,900
Apr 28, 2023 82.69 86.57 82.45 86.34 83.19 3,090,800
Apr 27, 2023 78.56 82.36 78.45 82.35 79.35 2,220,500
Apr 26, 2023 77.47 78.95 76.88 77.26 74.45 1,080,600

Related Tickers

SNA Snap-on Incorporated
270.16
-1.25%
 
TKR The Timken Company
84.85
-1.36%
 
TTC The Toro Company
86.72
-0.55%
 
LECO Lincoln Electric Holdings, Inc.
227.93
-4.07%
 
TTNDY Techtronic Industries Company Limited
68.40
+0.51%
 
TBLT ToughBuilt Industries, Inc.
2.5200
-9.19%
 
KMT Kennametal Inc.
23.76
-2.98%
 
0669.HK Techtronic Industries Company Limited
106.500
-0.19%
 
RBC RBC Bearings Incorporated
244.25
-0.26%
 
MKTAY Makita Corporation
26.76
-0.22%