Stanley Black & Decker Inc (SWK) Historical Stock Data
91.41 ↑0.45 (0.49%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SWK is up 0.11% a day on average. There have been 16 days where Stanley Black & Decker Inc closed green and 14 days where SWK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 90.47 | 90.96 | ↑$0.49 (0.54%) | 90.33 | 91.74 | 1.15M |
| 2024-04-26 | 88.99 | 89.71 | ↑$0.72 (0.81%) | 88.71 | 90.36 | 1.48M |
| 2024-04-25 | 89.00 | 88.83 | ↓$0.17 (-0.19%) | 87.38 | 89.83 | 2.40M |
| 2024-04-24 | 90.24 | 90.27 | ↑$0.03 (0.03%) | 89.81 | 91.11 | 1.28M |
| 2024-04-23 | 89.50 | 90.74 | ↑$1.24 (1.39%) | 89.43 | 91.12 | 1.10M |
| 2024-04-22 | 89.34 | 89.35 | ↑$0.01 (0.01%) | 88.19 | 90.17 | 1.52M |
| 2024-04-19 | 89.14 | 89.32 | ↑$0.18 (0.20%) | 88.75 | 89.83 | 1.12M |
| 2024-04-18 | 89.56 | 89.32 | ↓$0.24 (-0.27%) | 88.48 | 90.52 | 0.98M |
| 2024-04-17 | 90.87 | 89.33 | ↓$1.54 (-1.69%) | 89.03 | 91.11 | 1.31M |
| 2024-04-16 | 90.00 | 90.18 | ↑$0.18 (0.20%) | 89.00 | 90.93 | 0.93M |
| 2024-04-15 | 92.42 | 90.83 | ↓$1.59 (-1.72%) | 90.19 | 93.18 | 1.82M |
| 2024-04-12 | 92.12 | 91.48 | ↓$0.64 (-0.69%) | 91.12 | 92.76 | 0.91M |
| 2024-04-11 | 93.12 | 93.32 | ↑$0.20 (0.21%) | 92.17 | 94.05 | 691.32K |
| 2024-04-10 | 94.10 | 92.91 | ↓$1.19 (-1.26%) | 92.12 | 94.66 | 1.65M |
| 2024-04-09 | 95.79 | 97.19 | ↑$1.40 (1.46%) | 95.56 | 97.94 | 1.41M |
| 2024-04-08 | 95.95 | 95.25 | ↓$0.70 (-0.73%) | 95.17 | 96.45 | 749.26K |
| 2024-04-05 | 94.84 | 95.41 | ↑$0.57 (0.60%) | 94.61 | 95.82 | 589.46K |
| 2024-04-04 | 97.41 | 94.94 | ↓$2.47 (-2.54%) | 94.84 | 98.00 | 1.08M |
| 2024-04-03 | 94.38 | 96.24 | ↑$1.86 (1.97%) | 94.15 | 96.29 | 1.05M |
| 2024-04-02 | 94.94 | 94.49 | ↓$0.45 (-0.47%) | 93.86 | 94.97 | 1.52M |
| 2024-04-01 | 97.83 | 95.46 | ↓$2.37 (-2.42%) | 95.45 | 97.89 | 1.21M |
| 2024-03-28 | 97.39 | 97.93 | ↑$0.54 (0.55%) | 96.33 | 98.28 | 1.49M |
| 2024-03-27 | 93.96 | 97.06 | ↑$3.10 (3.30%) | 93.95 | 97.08 | 1.42M |
| 2024-03-26 | 94.64 | 93.48 | ↓$1.16 (-1.23%) | 93.44 | 95.13 | 1.08M |
| 2024-03-25 | 94.87 | 94.43 | ↓$0.44 (-0.46%) | 94.14 | 95.71 | 1.31M |
| 2024-03-22 | 96.19 | 94.68 | ↓$1.51 (-1.57%) | 94.40 | 96.81 | 1.02M |
| 2024-03-21 | 93.11 | 95.81 | ↑$2.70 (2.90%) | 93.11 | 96.34 | 1.85M |
| 2024-03-20 | 90.99 | 92.55 | ↑$1.56 (1.71%) | 90.86 | 92.98 | 1.35M |
| 2024-03-19 | 88.08 | 90.66 | ↑$2.58 (2.93%) | 88.08 | 90.89 | 1.56M |
| 2024-03-18 | 88.50 | 88.13 | ↓$0.37 (-0.42%) | 87.10 | 88.82 | 1.61M |
Create an account or log in to view more rows.
$SWK yes
keep going down
let's go
stop stalling
$SWK whats the target for Friday close?
$SWK love when bulls come out
$SWK I like it
$SWK NOT SELLING.
$SWK nearing a decent swing entry point
$SWK lmao wtf was that
$SWK the greatest stock of all time
will not bow to the shorts
oh yeah
$SWK love this stock!!!!
$SWK jeez