SWK - Stanley Black & Decker Inc
79.4
-1.760 -2.217%
Share volume: 1,452,031
Last Updated: 03-13-2025
Construction Materials/Cutlery, Hand Tools And General Hardware:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$81.16
-1.76
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $80.77 | $80.77 | $82.06 | $82.06 | $79.34 | $79.34 | $79.40 | $79.40 | 1,452,031 | $1,452,031.00 |
| 03-12-2025 | $83.76 | $83.76 | $83.76 | $83.76 | $81.07 | $81.07 | $81.16 | $81.16 | 1,533,782 | $1,533,782.00 |
| 03-11-2025 | $86.26 | $86.26 | $86.74 | $86.74 | $82.82 | $82.82 | $82.86 | $82.86 | 2,268,480 | $2,268,480.00 |
| 03-10-2025 | $88.19 | $88.19 | $90.25 | $90.25 | $86.56 | $86.56 | $86.71 | $86.71 | 2,135,015 | $2,135,015.00 |
| 03-07-2025 | $85.05 | $85.05 | $89.33 | $89.33 | $84.58 | $84.58 | $88.97 | $88.97 | 2,539,351 | $2,539,351.00 |
| 03-06-2025 | $83.47 | $83.47 | $85.44 | $85.44 | $82.82 | $82.82 | $85.11 | $85.11 | 1,925,546 | $1,925,546.00 |
| 03-05-2025 | $82.17 | $82.17 | $84.77 | $84.77 | $82.16 | $82.16 | $83.63 | $83.63 | 1,888,350 | $1,888,350.00 |
| 03-04-2025 | $81.91 | $81.91 | $83.52 | $83.52 | $80.99 | $80.99 | $81.45 | $81.45 | 3,229,724 | $3,229,724.00 |
| 03-03-2025 | $87.38 | $86.53 | $87.79 | $86.93 | $83.80 | $82.98 | $84.08 | $83.26 | 2,399,746 | $2,399,746.00 |
| 02-28-2025 | $86.01 | $86.01 | $87.19 | $87.19 | $85.34 | $85.34 | $86.53 | $86.53 | 2,458,603 | $2,449,019.00 |