Stanley Black & Decker Inc (SWK) Historical Stock Data
85.42 ↓0.89 (-1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWK is down -0.48% a day on average. There have been 9 days where Stanley Black & Decker Inc closed green and 21 days where SWK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 92.71 | 91.88 | ↓$0.83 (-0.90%) | 91.51 | 93.94 | 2.82M |
| 2024-11-06 | 93.50 | 92.03 | ↓$1.47 (-1.57%) | 89.98 | 95.41 | 5.74M |
| 2024-11-05 | 93.81 | 96.70 | ↑$2.89 (3.08%) | 93.57 | 96.75 | 1.33M |
| 2024-11-04 | 93.51 | 94.42 | ↑$0.91 (0.97%) | 93.47 | 95.80 | 1.31M |
| 2024-11-01 | 93.40 | 93.38 | ↓$0.02 (-0.02%) | 93.15 | 94.52 | 1.02M |
| 2024-10-31 | 93.61 | 92.94 | ↓$0.67 (-0.72%) | 92.76 | 94.03 | 2.11M |
| 2024-10-30 | 93.41 | 93.87 | ↑$0.46 (0.49%) | 93.21 | 96.00 | 2.51M |
| 2024-10-29 | 94.75 | 93.89 | ↓$0.86 (-0.91%) | 89.26 | 95.12 | 6.72M |
| 2024-10-28 | 103.39 | 102.92 | ↓$0.47 (-0.45%) | 102.66 | 104.35 | 1.62M |
| 2024-10-25 | 103.03 | 101.98 | ↓$1.05 (-1.02%) | 101.81 | 103.54 | 0.93M |
| 2024-10-24 | 103.50 | 102.89 | ↓$0.61 (-0.59%) | 102.43 | 103.87 | 0.96M |
| 2024-10-23 | 104.37 | 103.29 | ↓$1.08 (-1.03%) | 102.28 | 105.01 | 1.41M |
| 2024-10-22 | 105.00 | 104.83 | ↓$0.17 (-0.16%) | 103.45 | 105.30 | 1.64M |
| 2024-10-21 | 106.15 | 105.68 | ↓$0.47 (-0.44%) | 105.50 | 106.54 | 1.29M |
| 2024-10-18 | 105.88 | 106.40 | ↑$0.52 (0.49%) | 104.83 | 106.42 | 1.48M |
| 2024-10-17 | 107.19 | 105.15 | ↓$2.04 (-1.90%) | 104.55 | 107.19 | 1.40M |
| 2024-10-16 | 107.86 | 106.36 | ↓$1.50 (-1.39%) | 106.11 | 108.48 | 1.49M |
| 2024-10-15 | 109.43 | 107.07 | ↓$2.36 (-2.16%) | 106.88 | 109.91 | 1.42M |
| 2024-10-14 | 107.49 | 108.85 | ↑$1.36 (1.27%) | 106.40 | 109.06 | 737.71K |
| 2024-10-11 | 106.40 | 107.96 | ↑$1.56 (1.47%) | 106.00 | 108.06 | 732.25K |
| 2024-10-10 | 106.30 | 106.85 | ↑$0.55 (0.52%) | 105.56 | 107.10 | 734.28K |
Create an account or log in to view more rows.
$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??
$SWK I do it for the thrills!