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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 78.03 78.94 77.34 78.79 1,727,070 +1.69(+2.19%)
Sep 29, 2015 78.60 78.88 76.83 77.10 1,690,015 -1.43(-1.82%)
Sep 28, 2015 79.35 79.53 78.41 78.53 836,059 -1.37(-1.72%)
Sep 25, 2015 80.35 80.45 79.56 79.91 910,165 +0.07(+0.09%)
Sep 24, 2015 79.25 79.96 78.68 79.83 1,414,504 -0.32(-0.40%)
Sep 23, 2015 80.82 80.93 79.57 80.15 1,105,359 -0.38(-0.47%)
Sep 22, 2015 80.59 81.00 80.06 80.53 1,414,017 -1.29(-1.58%)
Sep 21, 2015 81.85 82.49 81.36 81.83 716,159 +0.33(+0.40%)
Sep 18, 2015 81.31 82.30 81.14 81.50 2,530,328 -0.52(-0.63%)
Sep 17, 2015 86.76 86.76 81.83 82.02 1,355,143 -0.61(-0.74%)
Sep 16, 2015 82.00 83.04 81.93 82.63 1,133,333 +0.37(+0.44%)
Sep 15, 2015 80.79 82.51 80.44 82.26 1,354,084 +1.82(+2.26%)
Sep 14, 2015 81.07 81.15 80.16 80.44 903,940 -0.71(-0.87%)
Sep 11, 2015 79.97 81.18 79.69 81.15 1,056,164 +0.93(+1.16%)
Sep 10, 2015 80.31 80.92 79.78 80.22 883,164 -0.29(-0.36%)
Sep 09, 2015 82.17 82.63 80.38 80.51 948,691 -0.97(-1.19%)
Sep 08, 2015 81.00 81.50 80.38 81.48 1,040,215 +2.02(+2.55%)
Sep 04, 2015 79.47 79.45 79.45 79.45 993,006 -1.22(-1.51%)
Sep 03, 2015 80.53 81.37 80.31 80.67 1,020,667 +0.16(+0.20%)
Sep 02, 2015 80.32 80.51 79.54 80.51 1,904,252 +1.04(+1.31%)
Sep 01, 2015 80.12 80.52 79.13 79.47 2,207,068 -2.55(-3.11%)
Aug 31, 2015 81.21 82.68 80.94 82.02 1,865,261 +0.82(+1.01%)
Aug 28, 2015 81.00 81.37 80.14 81.20 1,207,701 -0.19(-0.23%)
Aug 27, 2015 80.16 81.57 79.64 81.38 2,318,694 +2.34(+2.95%)
Aug 26, 2015 78.15 79.28 76.63 79.05 3,225,822 +2.57(+3.36%)
Aug 25, 2015 80.12 80.48 76.41 76.48 2,879,458 -1.60(-2.05%)
Aug 24, 2015 77.58 80.28 73.68 78.08 3,676,152 -3.64(-4.46%)
Aug 21, 2015 83.89 84.18 81.65 81.72 2,825,909 -2.76(-3.26%)
Aug 20, 2015 84.92 85.18 84.43 84.48 1,744,143 -0.97(-1.13%)
Aug 19, 2015 85.23 85.98 84.79 85.45 1,280,172 -0.07(-0.09%)
Aug 18, 2015 85.47 85.82 85.11 85.52 1,193,943 +0.09(+0.10%)
Aug 17, 2015 84.91 85.64 84.41 85.43 804,480 +0.27(+0.31%)
Aug 14, 2015 84.67 85.29 84.42 85.16 1,069,510 +0.74(+0.87%)
Aug 13, 2015 83.79 84.69 83.65 84.43 1,101,687 -0.15(-0.18%)
Aug 12, 2015 84.34 84.87 83.36 84.58 1,432,762 -0.27(-0.31%)
Aug 11, 2015 84.71 84.91 84.26 84.85 1,462,963 -0.78(-0.92%)
Aug 10, 2015 85.38 86.29 85.38 85.63 1,843,049 +1.05(+1.24%)
Aug 07, 2015 84.95 85.12 84.47 84.58 1,411,907 -0.41(-0.48%)
Aug 06, 2015 85.20 85.60 84.63 85.00 1,178,848 -0.06(-0.08%)
Aug 05, 2015 83.90 85.24 83.90 85.06 2,314,207 +1.06(+1.26%)
Aug 04, 2015 83.99 84.36 83.68 84.00 1,375,371 +0.19(+0.22%)
Aug 03, 2015 84.66 85.04 83.16 83.82 2,681,919 -1.41(-1.66%)
Jul 31, 2015 84.48 85.65 84.48 85.23 2,917,390 +0.79(+0.94%)
Jul 30, 2015 88.56 89.83 84.30 84.44 4,416,379 -2.96(-3.38%)
Jul 29, 2015 85.80 87.80 85.46 87.39 3,102,099 +1.62(+1.88%)
Jul 28, 2015 84.82 86.27 84.68 85.78 1,702,991 +1.20(+1.42%)
Jul 27, 2015 84.40 84.75 84.15 84.58 1,259,023 -0.37(-0.44%)
Jul 24, 2015 85.82 85.93 84.59 84.95 1,187,472 -0.98(-1.14%)
Jul 23, 2015 85.92 86.55 85.72 85.92 936,243 -0.27(-0.32%)
Jul 22, 2015 86.19 86.55 85.79 86.20 1,128,303 -0.08(-0.09%)
Jul 21, 2015 86.94 87.06 85.85 86.28 1,364,752 -0.90(-1.03%)
Jul 20, 2015 86.85 87.48 86.58 87.18 1,278,860 +0.44(+0.51%)
Jul 17, 2015 86.53 86.83 86.17 86.73 772,635 +0.11(+0.13%)
Jul 16, 2015 87.17 87.28 86.56 86.62 1,122,837 +0.02(+0.03%)
Jul 15, 2015 86.93 87.03 86.38 86.59 814,039 -0.33(-0.38%)
Jul 14, 2015 86.94 87.23 86.83 86.93 1,068,566 +0.01(+0.01%)
Jul 13, 2015 86.93 87.01 86.56 86.92 965,649 +0.74(+0.86%)
Jul 10, 2015 86.59 86.59 85.79 86.17 1,026,623 +0.68(+0.79%)
Jul 09, 2015 87.02 87.20 85.48 85.50 1,190,306 -0.30(-0.35%)
Jul 08, 2015 86.64 86.64 85.43 85.80 1,237,991 -1.18(-1.36%)
Jul 07, 2015 86.98 87.13 85.70 86.97 1,186,026 +0.22(+0.25%)
Jul 06, 2015 86.25 87.36 85.90 86.76 913,243 -0.27(-0.31%)
Jul 02, 2015 87.06 87.02 87.02 87.02 1,375,104 +0.17(+0.20%)
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.