Stanley Black & Decker (NY: SWK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	177.20	177.38	174.75	175.75	1,336,361	-1.46(-0.83%)
Aug 30, 2021	177.34	178.35	176.47	177.21	935,165	+0.75(+0.43%)
Aug 27, 2021	176.46	176.95	175.84	176.46	874,969	+0.69(+0.39%)
Aug 26, 2021	176.22	176.47	174.98	175.76	586,201	-0.81(-0.46%)
Aug 25, 2021	175.98	177.10	174.75	176.57	670,681	+1.54(+0.88%)
Aug 24, 2021	173.97	176.00	173.46	175.04	1,077,387	+1.78(+1.03%)
Aug 23, 2021	174.46	174.96	172.76	173.25	751,767	+0.13(+0.07%)
Aug 20, 2021	172.53	173.68	171.50	173.13	1,002,862	+0.65(+0.37%)
Aug 19, 2021	173.90	174.74	170.53	172.48	1,113,625	-2.74(-1.56%)
Aug 18, 2021	175.49	177.29	173.99	175.22	1,171,871	-1.65(-0.93%)
Aug 17, 2021	180.75	181.60	175.31	176.87	1,211,845	-5.45(-2.99%)
Aug 16, 2021	181.85	182.46	179.68	182.31	720,582	+0.34(+0.19%)
Aug 13, 2021	182.50	183.00	181.28	181.97	621,355	-0.61(-0.33%)
Aug 12, 2021	183.90	185.15	181.62	182.59	590,274	-1.28(-0.70%)
Aug 11, 2021	180.10	183.99	179.65	183.87	1,091,360	+3.80(+2.11%)
Aug 10, 2021	178.32	180.64	177.62	180.07	771,061	+2.20(+1.24%)
Aug 09, 2021	178.23	178.92	176.65	177.87	659,357	-0.92(-0.51%)
Aug 06, 2021	179.95	180.58	178.44	178.78	848,129	+0.33(+0.18%)
Aug 05, 2021	178.93	180.05	177.36	178.46	1,082,017	+1.13(+0.64%)
Aug 04, 2021	179.78	180.71	177.32	177.33	723,951	-3.63(-2.00%)
Aug 03, 2021	179.48	182.08	177.17	180.96	1,015,233	+2.92(+1.64%)
Aug 02, 2021	180.11	182.44	177.56	178.04	947,669	-1.15(-0.64%)
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%)

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.