Stanley Black & Decker (NY: SWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	131.20	131.77	128.95	128.95	2,617,212	-3.03(-2.30%)
Mar 30, 2022	133.36	135.31	131.78	131.98	2,014,821	-3.03(-2.25%)
Mar 29, 2022	131.70	136.71	131.48	135.02	3,200,238	+4.96(+3.82%)
Mar 28, 2022	128.40	130.62	126.02	130.06	3,737,604	+2.46(+1.93%)
Mar 25, 2022	128.68	129.10	126.97	127.59	3,665,382	-0.39(-0.30%)
Mar 24, 2022	130.20	130.20	127.61	127.98	3,468,930	-2.34(-1.80%)
Mar 23, 2022	133.62	135.15	130.06	130.32	2,698,560	-4.28(-3.18%)
Mar 22, 2022	137.19	137.57	133.64	134.60	3,413,549	-2.13(-1.56%)
Mar 21, 2022	137.78	139.90	136.11	136.73	2,410,155	-2.74(-1.96%)
Mar 18, 2022	138.08	140.04	137.08	139.47	3,237,198	+0.84(+0.61%)
Mar 17, 2022	135.40	139.86	135.40	138.63	3,071,828	+1.74(+1.27%)
Mar 16, 2022	135.95	139.16	135.01	136.89	3,555,209	+2.43(+1.81%)
Mar 15, 2022	134.26	135.56	132.11	134.46	3,002,695	+0.71(+0.53%)
Mar 14, 2022	136.39	138.67	133.46	133.75	2,084,447	-1.36(-1.00%)
Mar 11, 2022	139.44	139.77	134.94	135.10	1,948,817	-2.90(-2.10%)
Mar 10, 2022	137.90	138.82	136.14	138.00	2,821,051	-2.82(-2.00%)
Mar 09, 2022	140.37	143.82	138.68	140.82	4,885,328	+3.29(+2.39%)
Mar 08, 2022	141.94	144.18	137.47	137.53	3,311,943	-3.20(-2.27%)
Mar 07, 2022	148.68	150.62	140.67	140.73	3,083,129	-7.66(-5.17%)
Mar 04, 2022	149.31	150.72	146.97	148.39	2,533,769	-4.12(-2.70%)
Mar 03, 2022	152.64	154.49	151.14	152.51	1,789,433	+1.69(+1.12%)
Mar 02, 2022	146.82	151.31	146.52	150.83	2,210,158	+5.76(+3.97%)
Mar 01, 2022	149.06	150.11	144.19	145.07	2,419,231	-4.28(-2.86%)
Feb 28, 2022	146.01	150.74	146.01	149.35	2,381,649	+0.74(+0.50%)
Feb 25, 2022	143.40	148.87	144.21	148.60	2,343,315	+5.09(+3.55%)
Feb 24, 2022	139.16	143.73	138.80	143.51	2,865,371	+0.65(+0.46%)
Feb 23, 2022	146.66	147.18	142.81	142.86	2,395,150	-2.77(-1.90%)
Feb 22, 2022	148.25	148.34	144.64	145.63	1,534,470	-2.88(-1.94%)
Feb 18, 2022				148.51	0	-0.92(-0.61%)
Feb 17, 2022	152.22	152.81	149.36	149.43	2,225,311	-4.02(-2.62%)
Feb 16, 2022	151.28	153.93	150.62	153.45	1,313,373	+1.25(+0.82%)
Feb 15, 2022	153.18	153.82	150.77	152.20	1,179,777	+1.36(+0.90%)
Feb 14, 2022	149.96	151.68	148.83	150.84	1,534,310	+1.36(+0.91%)
Feb 11, 2022	150.66	152.40	147.91	149.49	1,974,875	-1.62(-1.08%)
Feb 10, 2022	152.81	156.36	150.06	151.11	1,999,159	-4.00(-2.58%)
Feb 09, 2022	152.34	155.19	151.54	155.11	1,522,694	+4.30(+2.85%)
Feb 08, 2022	148.37	151.65	146.73	150.82	1,659,858	+3.07(+2.08%)
Feb 07, 2022	148.47	149.68	147.32	147.74	3,067,693	-5.07(-3.32%)
Feb 04, 2022	158.76	159.50	152.28	152.81	2,409,952	-7.24(-4.53%)
Feb 03, 2022	158.69			160.05	1,863,987	+0.04(+0.02%)
Feb 02, 2022	159.55	161.77	155.34	160.01	3,262,516	-1.67(-1.03%)
Feb 01, 2022	152.38	162.69	150.83	161.69	3,849,454	+1.37(+0.85%)
Jan 31, 2022	156.95	160.78		160.32	2,847,661	+2.50(+1.58%)
Jan 28, 2022	156.53	157.81	152.77	157.82	1,544,460	+0.24(+0.15%)
Jan 27, 2022	161.79	163.29	156.54	157.58	1,314,098	-3.08(-1.92%)
Jan 26, 2022	163.67	166.08	160.01	160.67	1,432,070	-1.68(-1.03%)
Jan 25, 2022	160.68	163.58	158.09	162.35	1,266,706	-1.62(-0.99%)
Jan 24, 2022	158.42	164.32	155.85	163.97	1,831,563	+2.77(+1.72%)
Jan 21, 2022	165.09	165.87	160.75	161.20	1,103,070	-3.89(-2.36%)
Jan 20, 2022	167.41	170.70	164.85	165.09	1,329,924	-2.14(-1.28%)
Jan 19, 2022	175.40	175.40	167.05	167.23	1,490,140	-6.82(-3.92%)
Jan 18, 2022	174.66	175.27	172.25	174.05	1,134,633	-2.79(-1.58%)
Jan 14, 2022				176.84	0	-2.54(-1.42%)
Jan 13, 2022	178.37	180.39	177.92	179.38	922,136	+2.22(+1.25%)
Jan 12, 2022	175.36	177.91	174.85	177.16	1,429,086	+3.19(+1.83%)
Jan 11, 2022	173.73	174.34	170.51	173.98	1,168,732	+1.32(+0.77%)
Jan 10, 2022	173.76	174.78	170.72	172.65	1,064,878	-1.10(-0.63%)
Jan 07, 2022	176.20	177.91	173.68	173.76	1,216,189	-2.95(-1.67%)
Jan 06, 2022	176.33	177.50	174.50	176.70	875,775	+1.05(+0.60%)
Jan 05, 2022	176.14	179.23	175.62	175.66	805,513	-0.75(-0.43%)
Jan 04, 2022	172.56	177.74	171.66	176.41	886,930	+5.74(+3.36%)