Stanley Black & Decker (NY: SWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	195.49	197.07	194.66	196.69	945,814	+2.20(+1.13%)
May 27, 2021	194.90	195.01	193.74	194.50	1,317,062	+1.58(+0.82%)
May 26, 2021	192.92	194.27	192.35	192.92	1,064,192	+0.41(+0.21%)
May 25, 2021	192.67	194.34	192.45	192.51	1,302,080	+0.54(+0.28%)
May 24, 2021	192.62	193.06	190.56	191.97	1,457,010	+1.34(+0.70%)
May 21, 2021	190.51	193.06	190.38	190.62	1,060,860	+0.82(+0.43%)
May 20, 2021	190.53	191.06	188.57	189.81	1,221,367	+0.56(+0.30%)
May 19, 2021	189.99	190.40	187.04	189.25	1,276,047	-2.98(-1.55%)
May 18, 2021	195.54	196.05	191.91	192.22	1,011,981	-2.69(-1.38%)
May 17, 2021	195.97	196.46	193.97	194.91	802,739	-1.07(-0.55%)
May 14, 2021	196.97	198.23	195.70	195.98	999,956	-0.08(-0.04%)
May 13, 2021	191.48	196.69	191.12	196.06	1,667,260	+5.63(+2.96%)
May 12, 2021	196.62	197.36	190.27	190.43	1,548,902	-7.08(-3.58%)
May 11, 2021	198.67	199.60	194.38	197.50	1,114,917	-2.72(-1.36%)
May 10, 2021	200.50	204.13	199.82	200.22	1,715,684	+0.91(+0.46%)
May 07, 2021	197.24	199.92	195.89	199.32	1,430,127	+2.08(+1.05%)
May 06, 2021	194.15	197.51	194.15	197.24	1,456,949	+3.89(+2.01%)
May 05, 2021	192.90	197.57	190.86	193.35	1,700,135	+2.17(+1.13%)
May 04, 2021	190.93	193.72	190.00	191.18	2,099,100	+0.14(+0.07%)
May 03, 2021	189.36	192.26	188.25	191.04	2,040,671	+3.45(+1.84%)
Apr 30, 2021	187.80	188.65	186.57	187.59	1,605,929	-2.47(-1.30%)
Apr 29, 2021	189.54	191.16	188.44	190.06	1,127,029	+2.67(+1.42%)
Apr 28, 2021	188.58	191.82	186.41	187.40	1,978,765	-1.25(-0.66%)
Apr 27, 2021	187.46	188.84	186.07	188.65	1,013,018	+1.31(+0.70%)
Apr 26, 2021	191.49	191.81	187.00	187.33	935,390	-2.37(-1.25%)
Apr 23, 2021	188.97	190.67	188.29	189.70	1,136,275	+1.79(+0.95%)
Apr 22, 2021	188.63	190.06	186.94	187.91	944,393	+0.71(+0.38%)
Apr 21, 2021	184.18	188.21	183.55	187.21	1,371,752	+3.09(+1.68%)
Apr 20, 2021	186.29	187.40	183.09	184.12	1,186,285	-2.68(-1.43%)
Apr 19, 2021	186.20	188.21	185.53	186.80	2,622,435	+0.46(+0.25%)
Apr 16, 2021	185.38	187.50	184.86	186.33	1,277,579	+2.43(+1.32%)
Apr 15, 2021	183.83	184.85	182.61	183.90	1,115,856	+1.15(+0.63%)
Apr 14, 2021	183.26	184.58	182.27	182.75	624,839	-0.92(-0.50%)
Apr 13, 2021	184.17	184.17	182.28	183.67	802,851	-1.54(-0.83%)
Apr 12, 2021	183.48	185.57	183.19	185.21	1,413,520	+2.02(+1.10%)
Apr 09, 2021	182.11	183.33	180.92	183.19	1,088,439	+2.20(+1.22%)
Apr 08, 2021	181.34	181.39	179.03	180.98	827,159	-0.69(-0.38%)
Apr 07, 2021	185.06	185.72	181.06	181.67	790,490	-3.38(-1.83%)
Apr 06, 2021	184.00	185.63	183.24	185.05	1,023,590	+1.41(+0.77%)
Apr 05, 2021	183.66	184.93	182.69	183.65	875,234	+1.60(+0.88%)
Apr 01, 2021	182.50	182.79	179.38	182.05	1,279,453	+0.90(+0.50%)
Mar 31, 2021	181.43	183.19	180.06	181.15	1,143,821	-0.67(-0.37%)
Mar 30, 2021	181.07	182.87	180.88	181.82	1,517,554	+0.85(+0.47%)
Mar 29, 2021	183.34	184.46	180.84	180.97	873,410	-2.36(-1.29%)
Mar 26, 2021	177.63	183.55	177.20	183.33	1,205,163	+5.70(+3.21%)
Mar 25, 2021	176.01	178.64	173.12	177.63	2,463,652	+1.28(+0.73%)
Mar 24, 2021	175.66	179.35	175.66	176.35	989,927	+1.46(+0.84%)
Mar 23, 2021	175.85	178.80	173.53	174.89	978,692	-2.74(-1.54%)
Mar 22, 2021	178.69	178.84	174.88	177.63	952,055	-0.80(-0.45%)
Mar 19, 2021	180.08	180.91	177.35	178.43	2,898,389	-0.51(-0.28%)
Mar 18, 2021	176.96	180.54	176.71	178.94	2,718,411	+2.09(+1.18%)
Mar 17, 2021	172.86	176.96	172.42	176.85	1,497,248	+4.36(+2.52%)
Mar 16, 2021	174.80	175.37	171.64	172.50	983,828	-2.73(-1.56%)
Mar 15, 2021	172.94	175.97	171.93	175.23	979,115	+2.43(+1.41%)
Mar 12, 2021	175.62	176.86	171.88	172.80	1,150,934	-1.38(-0.79%)
Mar 11, 2021	173.72	176.43	172.71	174.18	998,725	+0.75(+0.43%)
Mar 10, 2021	171.47	175.05	170.50	173.42	1,241,512	+2.90(+1.70%)
Mar 09, 2021	170.29	172.39	169.82	170.52	1,315,234	+1.23(+0.72%)
Mar 08, 2021	168.23	171.47	166.76	169.29	1,096,091	+1.80(+1.08%)
Mar 05, 2021	165.33	168.83	162.32	167.49	2,076,484	+3.60(+2.20%)
Mar 04, 2021	166.61	167.16	160.98	163.89	1,610,045	-3.10(-1.86%)
Mar 03, 2021	167.34	169.02	166.23	166.99	1,805,837	-0.64(-0.38%)
Mar 02, 2021	163.32	168.40	162.94	167.63	2,608,917	+4.28(+2.62%)