Stanley Black & Decker Inc (SWK) Historical Stock Data
82.00 ↑2.57 (3.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWK is down -0.51% a day on average. There have been 10 days where Stanley Black & Decker Inc closed green and 20 days where SWK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 79.70 | 82.00 | ↑$2.30 (2.89%) | 79.61 | 82.70 | 4.89M |
| 2024-12-19 | 80.46 | 79.43 | ↓$1.03 (-1.28%) | 78.83 | 81.24 | 2.44M |
| 2024-12-18 | 82.60 | 79.07 | ↓$3.53 (-4.27%) | 79.03 | 83.38 | 1.66M |
| 2024-12-17 | 82.17 | 82.21 | ↑$0.04 (0.05%) | 82.15 | 83.70 | 1.35M |
| 2024-12-16 | 82.78 | 82.79 | ↑$0.01 (0.01%) | 82.38 | 84.15 | 1.55M |
| 2024-12-13 | 82.61 | 82.80 | ↑$0.19 (0.23%) | 81.94 | 83.14 | 1.22M |
| 2024-12-12 | 83.49 | 82.71 | ↓$0.78 (-0.93%) | 82.63 | 84.07 | 1.20M |
| 2024-12-11 | 84.75 | 83.80 | ↓$0.95 (-1.12%) | 83.77 | 85.03 | 1.43M |
| 2024-12-10 | 85.02 | 83.90 | ↓$1.12 (-1.32%) | 82.97 | 85.49 | 1.81M |
| 2024-12-09 | 84.60 | 85.80 | ↑$1.20 (1.42%) | 83.61 | 86.12 | 2.73M |
| 2024-12-06 | 85.65 | 84.46 | ↓$1.19 (-1.39%) | 83.83 | 86.25 | 1.96M |
| 2024-12-05 | 85.82 | 84.93 | ↓$0.89 (-1.04%) | 84.35 | 86.07 | 2.60M |
| 2024-12-04 | 87.88 | 86.03 | ↓$1.85 (-2.11%) | 85.77 | 88.32 | 2.32M |
| 2024-12-03 | 89.37 | 88.24 | ↓$1.13 (-1.26%) | 87.52 | 89.47 | 1.58M |
| 2024-12-02 | 89.34 | 89.07 | ↓$0.27 (-0.30%) | 87.79 | 89.45 | 1.16M |
| 2024-11-29 | 89.75 | 89.45 | ↓$0.30 (-0.33%) | 88.82 | 90.14 | 523.99K |
| 2024-11-27 | 90.49 | 89.77 | ↓$0.72 (-0.80%) | 89.60 | 91.36 | 892.69K |
| 2024-11-26 | 89.93 | 89.54 | ↓$0.39 (-0.43%) | 88.68 | 90.39 | 1.29M |
| 2024-11-25 | 90.09 | 92.52 | ↑$2.43 (2.70%) | 90.09 | 93.63 | 1.86M |
| 2024-11-22 | 88.43 | 89.25 | ↑$0.82 (0.93%) | 87.86 | 89.90 | 2.35M |
| 2024-11-21 | 85.42 | 87.67 | ↑$2.26 (2.64%) | 85.25 | 88.43 | 1.69M |
| 2024-11-20 | 86.55 | 85.42 | ↓$1.13 (-1.31%) | 85.09 | 87.03 | 1.63M |
| 2024-11-19 | 85.71 | 86.31 | ↑$0.60 (0.70%) | 84.92 | 86.44 | 1.42M |
| 2024-11-18 | 85.01 | 86.58 | ↑$1.57 (1.85%) | 84.73 | 87.17 | 1.58M |
| 2024-11-15 | 85.85 | 85.45 | ↓$0.40 (-0.47%) | 85.29 | 86.64 | 1.52M |
| 2024-11-14 | 86.27 | 85.82 | ↓$0.45 (-0.52%) | 85.12 | 86.92 | 1.66M |
| 2024-11-13 | 88.29 | 86.14 | ↓$2.15 (-2.44%) | 85.72 | 88.29 | 2.17M |
| 2024-11-12 | 90.50 | 87.48 | ↓$3.02 (-3.34%) | 87.41 | 90.50 | 1.94M |
| 2024-11-11 | 91.31 | 90.20 | ↓$1.11 (-1.22%) | 89.78 | 91.31 | 1.41M |
| 2024-11-08 | 92.70 | 90.17 | ↓$2.53 (-2.73%) | 89.92 | 92.91 | 1.94M |
Create an account or log in to view more rows.
$SWK FYI - leaning bullish
$SWK go time
$SWK to the moon!
$SWK I'm not afraid.
I'm long
And I'm strong..........
$SWK I’ll be buying more if this dips!
$SWK Good morning gang!
$SWK who else excited??
$SWK This is just getting warmed up.
$SWK very normal lol sike
$SWK This may be your last opportunity to buy on the cheap??