Stanley Black & Decker (NY: SWK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	78.94	82.64	78.71	82.42	3,237,798	+3.81(+4.85%)
Apr 27, 2023	74.99	78.62	74.89	78.61	2,326,138	+4.86(+6.59%)
Apr 26, 2023	73.95	75.37	73.38	73.75	1,132,110	-0.38(-0.52%)
Apr 25, 2023	75.65	76.12	74.09	74.13	974,321	-2.09(-2.74%)
Apr 24, 2023	76.92	77.10	75.47	76.22	831,350	-0.14(-0.19%)
Apr 21, 2023	76.66	76.78	75.47	76.37	1,109,457	+0.16(+0.21%)
Apr 20, 2023	76.02	76.80	75.09	76.21	1,296,064	-0.45(-0.59%)
Apr 19, 2023	76.37	76.76	75.80	76.65	1,127,879	-0.61(-0.79%)
Apr 18, 2023	76.48	77.68	76.23	77.27	1,388,872	+1.23(+1.62%)
Apr 17, 2023	75.66	76.37	75.16	76.03	965,922	+0.22(+0.29%)
Apr 14, 2023	75.89	77.60	74.84	75.81	1,425,241	+0.13(+0.18%)
Apr 13, 2023	74.80	76.02	74.12	75.68	1,544,208	+1.12(+1.50%)
Apr 12, 2023	76.17	76.37	74.39	74.56	1,671,035	-0.56(-0.75%)
Apr 11, 2023	74.50	75.61	74.40	75.13	1,413,842	+1.17(+1.59%)
Apr 10, 2023	70.64	73.96	70.53	73.95	1,784,796	+3.04(+4.28%)
Apr 06, 2023	71.09	71.17	69.94	70.92	1,471,017	-0.17(-0.24%)
Apr 05, 2023	72.99	73.11	70.55	71.09	1,928,113	-2.54(-3.45%)
Apr 04, 2023	76.29	76.30	72.91	73.63	1,359,477	-2.21(-2.91%)
Apr 03, 2023	76.64	76.95	75.08	75.83	1,540,294	-1.09(-1.41%)
Mar 31, 2023	74.89	77.06	74.64	76.92	1,495,620	+2.69(+3.63%)
Mar 30, 2023	75.46	75.74	73.90	74.23	1,234,543	-0.14(-0.19%)
Mar 29, 2023	74.38	74.84	74.02	74.37	1,379,406	+1.10(+1.50%)
Mar 28, 2023	73.06	73.99	72.80	73.28	1,093,796	+0.32(+0.44%)
Mar 27, 2023	72.08	73.43	71.59	72.95	2,007,508	+2.07(+2.92%)
Mar 24, 2023	70.96	71.77	69.80	70.88	2,347,630	-1.16(-1.62%)
Mar 23, 2023	73.41	74.17	71.39	72.04	1,850,406	-1.03(-1.41%)
Mar 22, 2023	75.79	76.17	73.01	73.07	2,242,121	-2.98(-3.92%)
Mar 21, 2023	76.03	78.06	75.56	76.05	2,010,298	+0.98(+1.31%)
Mar 20, 2023	74.16	75.18	74.07	75.07	2,304,834	+0.91(+1.22%)
Mar 17, 2023	76.76	76.77	74.14	74.16	3,816,969	-2.42(-3.15%)
Mar 16, 2023	75.07	77.09	74.84	76.58	2,265,861	+0.40(+0.53%)
Mar 15, 2023	74.88	76.68	74.43	76.18	2,409,557	-0.55(-0.72%)
Mar 14, 2023	78.51	78.70	75.73	76.73	1,729,417	+0.10(+0.14%)
Mar 13, 2023	76.32	78.21	75.44	76.63	2,148,246	-0.43(-0.56%)
Mar 10, 2023	78.74	79.46	75.86	77.06	2,333,238	-1.70(-2.16%)
Mar 09, 2023	80.25	81.19	78.62	78.75	1,880,389	-1.48(-1.84%)
Mar 08, 2023	80.04	80.48	78.93	80.23	1,754,697	-0.01(-0.01%)
Mar 07, 2023	81.24	81.78	80.08	80.24	1,358,832	-0.96(-1.19%)
Mar 06, 2023	82.72	83.16	80.82	81.21	1,880,800	-1.33(-1.61%)
Mar 03, 2023	81.52	83.01	81.39	82.53	1,907,433	+1.68(+2.08%)
Mar 02, 2023	78.82	80.97	77.60	80.85	1,820,099	+1.66(+2.09%)
Mar 01, 2023	81.22	81.72	79.00	79.20	1,694,588	-1.78(-2.20%)
Feb 28, 2023	79.91	81.61	79.75	80.97	1,614,970	+0.96(+1.21%)
Feb 27, 2023	81.58	82.05	79.60	80.01	1,254,542	-0.20(-0.25%)
Feb 24, 2023	80.86	80.86	78.87	80.21	1,695,361	-1.93(-2.35%)
Feb 23, 2023	80.63	82.45	79.92	82.14	2,780,137	+1.95(+2.43%)
Feb 22, 2023	79.36	80.87	79.28	80.19	1,730,826	+0.98(+1.24%)
Feb 21, 2023	82.70	83.15	79.17	79.21	2,494,581	-5.15(-6.10%)
Feb 17, 2023	85.12	85.12	82.36	84.35	1,719,637	-0.96(-1.13%)
Feb 16, 2023	85.25	86.12	84.12	85.32	1,923,296	-1.65(-1.89%)
Feb 15, 2023	84.18	87.01	83.85	86.96	2,110,895	+2.63(+3.12%)
Feb 14, 2023	83.46	84.58	81.85	84.33	1,484,120	-0.09(-0.11%)
Feb 13, 2023	81.31	84.52	81.30	84.43	1,691,537	+3.24(+4.00%)
Feb 10, 2023	79.64	81.67	79.21	81.18	1,542,623	+1.02(+1.27%)
Feb 09, 2023	83.81	84.31	79.56	80.16	2,494,015	-2.86(-3.44%)
Feb 08, 2023	84.76	85.32	82.59	83.02	1,794,712	-2.50(-2.92%)
Feb 07, 2023	86.33	86.75	84.04	85.51	2,263,123	-1.66(-1.91%)
Feb 06, 2023	87.59	87.60	85.89	87.18	2,038,890	-1.56(-1.76%)
Feb 03, 2023	88.16	89.64	87.08	88.74	2,075,160	-1.96(-2.16%)
Feb 02, 2023	87.35	91.64	85.22	90.70	4,351,386	+4.47(+5.19%)

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.