TipRanks
Go Ultimate55% OFF

Stanley Black & Decker (SWF) Historical Prices

DE:SWF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202690.6692.0490.6690.6690.66+2.28%00.00
Oct 29, 202690.6690.6690.6690.6690.66+2.28%00.00
Oct 28, 202688.6488.6488.6488.6488.64-0.34%00.00
Oct 27, 202688.9488.9488.9488.9488.94+0.16%250.31
Oct 26, 202688.8088.8088.8088.8088.80+1.05%00.00
Oct 23, 202687.8887.8887.8887.8887.88+2.38%00.00
Oct 22, 202684.3085.9484.3085.8485.84+2.17%350.39
Oct 21, 202684.0284.0284.0284.0284.02+3.81%00.00
Oct 20, 202680.9480.9480.9480.9480.94-2.29%00.00
Oct 19, 202682.8482.8482.8482.8482.84+0.31%00.00
Oct 16, 202682.5882.5882.5882.5882.58+1.18%00.00
Oct 15, 202679.9481.6279.9481.6281.62+1.01%5937.35
Oct 14, 202680.8080.8080.8080.8080.80+2.23%00.00
Oct 13, 202679.0479.0479.0479.0479.04+0.03%00.00
Oct 12, 202679.0279.0279.0279.0279.02-0.70%00.00
Oct 09, 202679.3679.5879.3679.5879.58+1.27%1001.26
Oct 08, 202678.5878.5878.5878.5878.58-1.68%00.00
Oct 07, 202679.9279.9279.9279.9279.92+0.20%10.01
Oct 06, 202679.8279.8279.7679.7679.76-1.80%590.73
Oct 05, 202681.2281.2281.2281.2281.22+0.59%00.00
Oct 02, 202679.6680.7479.6680.7480.74+5.76%1301.64
Oct 01, 202678.5878.5876.3476.3476.34-2.33%400.49
Sep 30, 202678.2078.2078.1678.1678.16-0.43%1151.43
Sep 29, 202677.7478.5077.7478.5078.50-1.65%1001.20
Sep 28, 202679.8279.8279.8279.8279.82+0.81%00.00
Sep 25, 202679.1879.1879.1879.1879.18-1.15%00.00
Sep 24, 202680.1080.1080.1080.1080.10+0.07%00.00
Sep 23, 202680.5080.5280.0480.0480.04+3.76%2012.46
Sep 22, 202677.1477.1477.1477.1477.14-0.21%00.00
Sep 21, 202678.6078.6077.3077.3077.30-0.46%410.49
Sep 18, 202677.6677.6677.6677.6677.66-0.69%00.00
Sep 17, 202677.8878.2077.8878.2078.20+1.93%300.35
Sep 16, 202676.7276.7276.7276.7276.72+0.00%00.00
Sep 15, 202676.7076.7276.7076.7276.72+0.13%780.79
Sep 14, 202676.6276.6276.6276.6276.62-0.42%00.00
Sep 11, 202676.9476.9476.9476.9476.94-2.36%00.00
Sep 10, 202678.8078.8078.8078.8078.80-2.18%00.00
Sep 09, 202680.5680.5680.5680.5680.56-1.90%00.00
Sep 08, 202682.2282.2282.1282.1282.12-0.19%7718.68
Sep 07, 202683.5683.5683.0083.0082.28-0.62%1,44721.96
Sep 04, 202682.8483.5282.8483.5282.79+0.17%350.52
Sep 03, 202683.3883.3883.3883.3882.65+2.74%00.00
Sep 02, 202681.1681.1681.1681.1680.45-2.12%00.00
Sep 01, 202682.9282.9282.9282.9282.20-1.29%00.00
Aug 31, 202684.0084.0084.0084.0083.27-1.59%00.00
Aug 28, 202684.8885.3684.8885.3684.62+0.19%20.02
Aug 27, 202685.4085.4085.2085.2084.46+0.52%100.10
Aug 26, 202684.1684.7684.1684.7684.02+0.38%1231.24
Aug 25, 202684.4484.4484.4484.4483.71-1.36%00.00
Aug 24, 202685.4485.6085.4485.6084.86+1.42%10.01