Stanley Black & Decker (NY: SWK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	179.74	181.42	177.71	179.18	1,583,836	-0.67(-0.37%)
Jul 29, 2021	179.24	180.32	177.74	179.86	1,344,366	+2.14(+1.20%)
Jul 28, 2021	183.90	184.00	177.44	177.72	1,571,679	-5.61(-3.06%)
Jul 27, 2021	181.64	183.77	179.14	183.33	1,627,872	-3.97(-2.12%)
Jul 26, 2021	187.16	188.15	185.38	187.30	1,066,285	+1.63(+0.88%)
Jul 23, 2021	185.13	186.58	184.39	185.68	859,337	+1.75(+0.95%)
Jul 22, 2021	186.61	186.99	183.38	183.93	938,338	-1.81(-0.97%)
Jul 21, 2021	186.41	188.26	185.26	185.74	638,293	+0.29(+0.16%)
Jul 20, 2021	182.31	186.07	182.00	185.45	1,073,997	+3.27(+1.79%)
Jul 19, 2021	182.02	182.74	179.07	182.18	940,398	-2.46(-1.33%)
Jul 16, 2021	188.52	188.96	184.20	184.64	614,633	-3.44(-1.83%)
Jul 15, 2021	186.41	189.32	186.06	188.08	577,013	+0.79(+0.42%)
Jul 14, 2021	188.42	189.08	185.90	187.29	768,590	-1.00(-0.53%)
Jul 13, 2021	190.96	191.80	187.61	188.29	1,285,812	-2.16(-1.13%)
Jul 12, 2021	189.62	190.83	189.14	190.44	1,049,611	+0.82(+0.43%)
Jul 09, 2021	189.00	190.87	188.17	189.62	962,689	+2.80(+1.50%)
Jul 08, 2021	187.15	188.29	185.25	186.82	758,987	-3.02(-1.59%)
Jul 07, 2021	186.61	190.05	186.61	189.84	1,053,619	+2.54(+1.35%)
Jul 06, 2021	189.14	189.58	185.58	187.30	831,973	-1.79(-0.95%)
Jul 02, 2021	188.16	189.84	187.09	189.09	880,599	+1.37(+0.73%)
Jul 01, 2021	187.67	188.34	186.67	187.72	639,844	+1.32(+0.71%)
Jun 30, 2021	185.42	186.69	184.96	186.40	748,925	+0.55(+0.29%)
Jun 29, 2021	186.50	187.62	185.53	185.86	680,834	-0.41(-0.22%)
Jun 28, 2021	186.12	186.83	184.36	186.27	1,075,354	+0.02(+0.01%)
Jun 25, 2021	185.20	187.64	184.84	186.25	1,662,800	+2.03(+1.10%)
Jun 24, 2021	182.10	184.80	181.18	184.22	1,606,847	+3.74(+2.07%)
Jun 23, 2021	180.98	181.66	179.25	180.48	832,544	+0.03(+0.01%)
Jun 22, 2021	180.45	181.14	179.11	180.46	572,649	-0.31(-0.17%)
Jun 21, 2021	178.67	182.18	178.36	180.77	1,157,858	+3.52(+1.99%)
Jun 18, 2021	175.54	178.78	174.61	177.25	2,051,651	-0.44(-0.25%)
Jun 17, 2021	180.50	180.50	176.80	177.69	1,757,724	-1.21(-0.68%)
Jun 16, 2021	183.40	183.40	178.82	178.90	1,286,299	-5.01(-2.72%)
Jun 15, 2021	184.85	185.09	183.07	183.91	884,084	-0.63(-0.34%)
Jun 14, 2021	184.45	184.88	182.67	184.54	882,517	-0.39(-0.21%)
Jun 11, 2021	186.40	187.04	183.87	184.93	1,070,335	-0.57(-0.31%)
Jun 10, 2021	188.86	188.90	185.15	185.50	1,148,244	-2.34(-1.24%)
Jun 09, 2021	189.28	189.28	187.16	187.84	802,702	-2.08(-1.10%)
Jun 08, 2021	190.07	190.07	187.23	189.92	805,030	-0.26(-0.14%)
Jun 07, 2021	193.17	193.17	189.35	190.19	1,178,290	-2.73(-1.41%)
Jun 04, 2021	192.93	193.37	191.66	192.91	548,597	+0.57(+0.30%)
Jun 03, 2021	192.43	193.26	190.40	192.34	920,188	-0.73(-0.38%)
Jun 02, 2021	195.72	196.18	192.70	193.08	797,692	-2.59(-1.32%)
Jun 01, 2021	198.44	199.02	194.75	195.67	883,391	-0.83(-0.42%)
May 28, 2021	195.29	196.87	194.46	196.50	946,776	+2.19(+1.13%)
May 27, 2021	194.70	194.81	193.54	194.30	1,318,402	+1.58(+0.82%)
May 26, 2021	192.72	194.07	192.15	192.72	1,065,275	+0.41(+0.21%)
May 25, 2021	192.47	194.14	192.25	192.32	1,303,405	+0.54(+0.28%)
May 24, 2021	192.43	192.86	190.37	191.77	1,458,493	+1.34(+0.70%)
May 21, 2021	190.31	192.86	190.19	190.43	1,061,940	+0.82(+0.43%)
May 20, 2021	190.33	190.87	188.38	189.62	1,222,610	+0.56(+0.30%)
May 19, 2021	189.80	190.21	186.85	189.05	1,277,345	-2.97(-1.55%)
May 18, 2021	195.34	195.85	191.72	192.03	1,013,011	-2.68(-1.38%)
May 17, 2021	195.77	196.26	193.78	194.71	803,555	-1.07(-0.55%)
May 14, 2021	196.77	198.03	195.50	195.78	1,000,974	-0.08(-0.04%)
May 13, 2021	191.28	196.50	190.92	195.86	1,668,957	+5.63(+2.96%)
May 12, 2021	196.42	197.16	190.08	190.23	1,550,478	-7.07(-3.58%)
May 11, 2021	198.47	199.40	194.18	197.30	1,116,052	-2.72(-1.36%)
May 10, 2021	200.30	203.93	199.61	200.02	1,717,430	+0.91(+0.46%)
May 07, 2021	197.04	199.72	195.69	199.11	1,431,582	+2.08(+1.05%)
May 06, 2021	193.96	197.31	193.96	197.04	1,458,432	+3.89(+2.01%)
May 05, 2021	192.71	197.37	190.67	193.15	1,701,865	+2.17(+1.13%)
May 04, 2021	190.74	193.52	189.81	190.98	2,101,236	+0.14(+0.07%)

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.