Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Stanley Black & Decker (NY: SWK )

92.94 -0.93 (-0.99%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 136.84 137.24 132.29 136.24 1,754,055 -1.01(-0.74%)
Jul 30, 2020 136.92 139.63 133.74 137.25 1,295,958 -1.44(-1.04%)
Jul 29, 2020 136.19 138.83 136.19 138.69 1,693,685 +2.99(+2.21%)
Jul 28, 2020 138.95 139.20 135.34 135.69 1,675,396 -4.35(-3.11%)
Jul 27, 2020 135.75 140.70 134.69 140.05 1,297,666 +4.18(+3.07%)
Jul 24, 2020 135.69 136.32 133.81 135.87 1,620,920 +0.49(+0.36%)
Jul 23, 2020 135.89 137.06 134.39 135.38 1,236,253 +0.04(+0.03%)
Jul 22, 2020 136.57 137.89 134.93 135.34 1,225,510 -1.31(-0.96%)
Jul 21, 2020 136.60 137.52 135.17 136.65 935,983 +1.40(+1.04%)
Jul 20, 2020 135.32 135.95 133.73 135.25 857,644 -1.02(-0.75%)
Jul 17, 2020 136.80 137.13 135.54 136.27 680,644 +0.48(+0.35%)
Jul 16, 2020 134.24 136.38 132.51 135.79 1,040,403 +1.16(+0.86%)
Jul 15, 2020 133.38 135.87 132.10 134.63 1,569,666 +4.51(+3.47%)
Jul 14, 2020 125.56 130.58 124.31 130.11 1,272,974 +3.90(+3.09%)
Jul 13, 2020 125.65 129.50 124.82 126.21 1,306,595 +1.88(+1.51%)
Jul 10, 2020 122.34 124.47 121.83 124.33 730,500 +2.56(+2.10%)
Jul 09, 2020 123.48 124.12 120.10 121.77 968,893 -1.99(-1.61%)
Jul 08, 2020 123.89 124.23 121.83 123.76 821,276 +0.35(+0.28%)
Jul 07, 2020 123.79 124.41 122.60 123.41 919,665 -1.95(-1.56%)
Jul 06, 2020 125.69 126.35 123.93 125.37 998,275 +2.62(+2.14%)
Jul 02, 2020 122.62 126.13 121.57 122.75 1,097,719 +2.25(+1.87%)
Jul 01, 2020 123.88 125.02 119.90 120.50 1,447,153 -3.35(-2.70%)
Jun 30, 2020 120.35 124.61 120.19 123.85 1,569,656 +2.90(+2.40%)
Jun 29, 2020 122.56 122.98 120.06 120.95 1,303,828 -0.13(-0.11%)
Jun 26, 2020 119.82 121.48 118.41 121.08 2,048,461 +0.60(+0.50%)
Jun 25, 2020 115.50 120.85 115.12 120.48 1,820,297 +4.00(+3.43%)
Jun 24, 2020 118.90 119.39 115.41 116.48 1,269,386 -4.08(-3.38%)
Jun 23, 2020 121.93 122.40 120.45 120.56 1,065,761 +0.24(+0.20%)
Jun 22, 2020 118.20 120.67 117.14 120.32 1,179,170 +1.32(+1.11%)
Jun 19, 2020 124.40 124.72 119.00 119.00 2,657,755 -2.52(-2.08%)
Jun 18, 2020 119.15 122.90 118.19 121.52 1,709,385 +1.29(+1.07%)
Jun 17, 2020 123.26 123.77 119.75 120.23 1,211,323 -2.67(-2.18%)
Jun 16, 2020 126.52 127.93 120.34 122.91 1,866,492 +2.61(+2.17%)
Jun 15, 2020 111.36 120.72 110.84 120.30 2,271,589 +3.81(+3.27%)
Jun 12, 2020 119.72 120.97 112.10 116.48 2,931,341 +2.35(+2.06%)
Jun 11, 2020 115.11 118.94 113.34 114.14 2,058,323 -7.14(-5.88%)
Jun 10, 2020 125.17 125.21 121.23 121.27 1,829,437 -4.22(-3.36%)
Jun 09, 2020 128.59 129.72 125.31 125.49 2,619,831 -6.22(-4.72%)
Jun 08, 2020 131.10 134.88 130.71 131.71 2,247,696 +1.41(+1.08%)
Jun 05, 2020 133.85 137.21 129.53 130.30 2,532,722 +3.68(+2.91%)
Jun 04, 2020 121.65 126.75 121.04 126.62 1,545,242 +4.04(+3.30%)
Jun 03, 2020 118.92 125.95 118.92 122.58 1,950,021 +6.07(+5.21%)
Jun 02, 2020 112.80 116.51 112.01 116.51 1,464,726 +5.36(+4.82%)
Jun 01, 2020 111.10 112.65 109.80 111.15 1,222,876 +0.29(+0.26%)
May 29, 2020 110.67 112.57 107.63 110.86 2,096,568 -0.92(-0.82%)
May 28, 2020 118.22 118.43 111.52 111.78 1,439,717 -5.61(-4.78%)
May 27, 2020 118.13 120.90 116.08 117.39 3,025,314 +4.19(+3.70%)
May 26, 2020 113.01 114.39 111.32 113.20 2,070,548 +5.84(+5.44%)
May 22, 2020 109.57 109.89 106.81 107.36 1,738,860 -1.79(-1.64%)
May 21, 2020 111.89 113.14 108.68 109.15 1,396,533 -3.19(-2.84%)
May 20, 2020 109.29 113.10 109.29 112.34 2,299,696 +4.63(+4.30%)
May 19, 2020 110.46 110.53 105.64 107.71 2,493,435 +1.09(+1.02%)
May 18, 2020 100.02 107.24 99.80 106.62 2,137,591 +11.33(+11.89%)
May 15, 2020 91.21 97.00 90.84 95.30 2,068,277 +3.00(+3.25%)
May 14, 2020 88.42 92.57 86.28 92.30 2,659,221 +1.82(+2.01%)
May 13, 2020 95.41 95.44 89.41 90.48 2,257,165 -5.59(-5.82%)
May 12, 2020 98.45 100.07 96.07 96.07 2,923,544 -4.30(-4.28%)
May 11, 2020 102.21 102.95 99.00 100.37 1,683,017 -3.31(-3.20%)
May 08, 2020 98.97 103.83 98.82 103.68 3,457,804 +6.49(+6.68%)
May 07, 2020 94.85 97.63 94.85 97.19 3,103,916 +3.42(+3.65%)
May 06, 2020 94.76 95.39 92.66 93.77 1,839,078 -0.89(-0.94%)
May 05, 2020 93.25 96.00 92.63 94.66 2,522,480 +2.82(+3.07%)
May 04, 2020 92.65 94.10 89.69 91.84 2,596,491 -2.27(-2.41%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.