Stanley Black & Decker In... (SWK)
86.88
-0.22 (-0.25%)
At close: Feb 18, 2025, 3:59 PM
SWK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 87.01 | 87.50 | 86.36 | 87.04 | -0.06 | -0.07% | 993,229 |
| Feb 14, 2025 | 87.10 | 88.61 | 86.94 | 87.10 | 0.29 | 0.33% | 997,246 |
| Feb 13, 2025 | 85.90 | 87.11 | 85.39 | 86.81 | 1.51 | 1.77% | 867,671 |
| Feb 12, 2025 | 85.82 | 86.05 | 84.32 | 85.30 | -1.99 | -2.28% | 1,682,249 |
| Feb 11, 2025 | 84.95 | 87.90 | 84.95 | 87.29 | 1.53 | 1.78% | 1,577,994 |
| Feb 10, 2025 | 87.00 | 87.31 | 84.38 | 85.76 | -0.70 | -0.81% | 2,088,447 |
| Feb 7, 2025 | 85.88 | 86.76 | 84.42 | 86.46 | 0.55 | 0.64% | 3,727,312 |
| Feb 6, 2025 | 86.80 | 87.25 | 85.47 | 85.91 | 0.29 | 0.34% | 2,406,900 |
| Feb 5, 2025 | 83.00 | 85.66 | 82.09 | 85.62 | -1.04 | -1.20% | 4,810,138 |
| Feb 4, 2025 | 85.29 | 87.13 | 85.20 | 86.66 | 1.49 | 1.75% | 4,050,608 |
| Feb 3, 2025 | 85.46 | 86.11 | 82.82 | 85.17 | -2.90 | -3.29% | 2,455,239 |
| Jan 31, 2025 | 89.50 | 90.07 | 87.72 | 88.07 | -1.85 | -2.06% | 2,392,806 |
| Jan 30, 2025 | 88.91 | 90.10 | 88.09 | 89.92 | 1.53 | 1.73% | 1,483,729 |
| Jan 29, 2025 | 88.76 | 89.96 | 88.27 | 88.39 | -0.45 | -0.51% | 1,955,400 |
| Jan 28, 2025 | 90.90 | 91.06 | 88.23 | 88.84 | -1.57 | -1.74% | 1,759,785 |
| Jan 27, 2025 | 88.38 | 90.95 | 88.20 | 90.41 | 2.25 | 2.55% | 2,010,400 |
| Jan 24, 2025 | 88.67 | 90.80 | 88.00 | 88.16 | -0.33 | -0.37% | 2,835,111 |
| Jan 23, 2025 | 86.83 | 89.20 | 86.29 | 88.49 | 2.19 | 2.54% | 2,159,154 |
| Jan 22, 2025 | 86.20 | 86.79 | 85.89 | 86.30 | -0.32 | -0.37% | 1,748,768 |
| Jan 21, 2025 | 85.11 | 86.69 | 84.86 | 86.62 | 2.35 | 2.79% | 1,695,663 |
| Jan 17, 2025 | 84.72 | 85.15 | 84.10 | 84.27 | 0.30 | 0.36% | 1,514,321 |
| Jan 16, 2025 | 83.19 | 84.12 | 82.24 | 83.97 | 0.58 | 0.70% | 853,207 |
| Jan 15, 2025 | 85.00 | 85.48 | 83.22 | 83.39 | 1.03 | 1.25% | 1,375,201 |
| Jan 14, 2025 | 81.78 | 82.50 | 80.92 | 82.36 | 1.47 | 1.82% | 1,014,856 |
| Jan 13, 2025 | 80.02 | 80.93 | 79.68 | 80.89 | 0.80 | 1.00% | 1,369,313 |
| Jan 10, 2025 | 79.72 | 80.76 | 79.46 | 80.09 | -1.47 | -1.80% | 1,605,857 |
| Jan 8, 2025 | 80.17 | 81.69 | 79.51 | 81.56 | -0.09 | -0.11% | 1,305,155 |
| Jan 7, 2025 | 82.68 | 83.20 | 80.91 | 81.65 | -1.00 | -1.21% | 1,280,089 |
| Jan 6, 2025 | 81.38 | 83.41 | 81.38 | 82.65 | 1.89 | 2.34% | 1,839,529 |
| Jan 3, 2025 | 79.88 | 81.10 | 79.38 | 80.76 | 0.88 | 1.10% | 765,810 |
| Jan 2, 2025 | 80.90 | 81.50 | 79.75 | 79.88 | -0.41 | -0.51% | 1,189,033 |
| Dec 31, 2024 | 80.34 | 80.96 | 80.03 | 80.29 | 0.46 | 0.58% | 1,051,439 |
| Dec 30, 2024 | 80.04 | 80.24 | 78.90 | 79.83 | -0.75 | -0.93% | 802,191 |
| Dec 27, 2024 | 80.23 | 81.47 | 80.02 | 80.58 | -0.33 | -0.41% | 870,459 |
| Dec 26, 2024 | 80.43 | 81.22 | 80.25 | 80.91 | -0.21 | -0.26% | 928,002 |
| Dec 24, 2024 | 81.21 | 81.21 | 80.52 | 81.12 | -0.23 | -0.28% | 454,343 |
| Dec 23, 2024 | 81.39 | 81.77 | 80.48 | 81.35 | -0.65 | -0.79% | 1,562,160 |
| Dec 20, 2024 | 79.70 | 82.70 | 79.61 | 82.00 | 2.57 | 3.24% | 4,891,302 |
| Dec 19, 2024 | 80.46 | 81.24 | 78.83 | 79.43 | 0.36 | 0.46% | 2,443,822 |
| Dec 18, 2024 | 82.60 | 83.38 | 79.03 | 79.07 | -3.14 | -3.82% | 1,662,800 |
| Dec 17, 2024 | 82.17 | 83.70 | 82.15 | 82.21 | -0.58 | -0.70% | 1,346,961 |
| Dec 16, 2024 | 82.78 | 84.15 | 82.38 | 82.79 | -0.01 | -0.01% | 1,552,197 |
| Dec 13, 2024 | 82.61 | 83.14 | 81.94 | 82.80 | 0.09 | 0.11% | 1,223,208 |
| Dec 12, 2024 | 83.49 | 84.07 | 82.63 | 82.71 | -1.09 | -1.30% | 1,200,231 |
| Dec 11, 2024 | 84.75 | 85.03 | 83.77 | 83.80 | -0.10 | -0.12% | 1,428,516 |
| Dec 10, 2024 | 85.02 | 85.49 | 82.97 | 83.90 | -1.90 | -2.21% | 1,810,017 |
| Dec 9, 2024 | 84.60 | 86.12 | 83.61 | 85.80 | 1.34 | 1.59% | 2,734,049 |
| Dec 6, 2024 | 85.65 | 86.25 | 83.83 | 84.46 | -0.47 | -0.55% | 1,956,514 |
| Dec 5, 2024 | 85.82 | 86.07 | 84.35 | 84.93 | -1.10 | -1.28% | 2,600,300 |
| Dec 4, 2024 | 87.88 | 88.32 | 85.77 | 86.03 | -2.21 | -2.50% | 2,316,300 |