Stanley Black & Decker (NY: SWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	115.84	119.33	110.44	110.72	5,744,708	-6.43(-5.49%)
Apr 28, 2022	116.94	120.51	115.37	117.15	6,174,320	-11.07(-8.63%)
Apr 27, 2022	127.89	129.73	126.78	128.22	2,595,118	+0.88(+0.70%)
Apr 26, 2022	129.43	130.93	127.24	127.33	2,935,554	-3.04(-2.33%)
Apr 25, 2022	130.13	130.94	127.26	130.37	3,349,851	-0.01(-0.01%)
Apr 22, 2022	131.59	133.05	130.27	130.38	2,271,074	-2.54(-1.91%)
Apr 21, 2022	134.57	135.78	132.50	132.93	1,686,510	-0.03(-0.02%)
Apr 20, 2022	134.58	135.80	132.72	132.96	2,186,668	-0.26(-0.19%)
Apr 19, 2022	130.27	133.41	130.27	133.21	1,809,982	+4.05(+3.13%)
Apr 18, 2022	128.53	129.78	127.18	129.17	1,615,163	-0.14(-0.11%)
Apr 14, 2022	130.65	131.72	128.53	129.31	2,385,954	-1.04(-0.80%)
Apr 13, 2022	129.02	131.02	128.48	130.35	1,513,246	+1.08(+0.83%)
Apr 12, 2022	130.84	133.25	128.74	129.27	1,503,584	-0.66(-0.51%)
Apr 11, 2022	129.83	133.25	129.66	129.93	1,771,005	+0.07(+0.06%)
Apr 08, 2022	128.08	131.64	128.08	129.86	1,699,079	+1.67(+1.30%)
Apr 07, 2022	128.01	129.17	126.07	128.19	1,654,854	-0.59(-0.46%)
Apr 06, 2022	128.32	129.33	126.62	128.78	2,341,181	-1.71(-1.31%)
Apr 05, 2022	132.74	134.41	129.99	130.49	2,650,679	+0.12(+0.09%)
Apr 04, 2022	129.27	130.97	127.72	130.37	2,209,083	+0.53(+0.40%)
Apr 01, 2022	129.86	130.59	128.02	129.84	2,138,466	+1.02(+0.79%)
Mar 31, 2022	131.06	131.64	128.82	128.82	2,619,876	-3.03(-2.30%)
Mar 30, 2022	133.22	135.18	131.65	131.85	2,016,871	-3.03(-2.25%)
Mar 29, 2022	131.56	136.57	131.34	134.88	3,203,495	+4.96(+3.82%)
Mar 28, 2022	128.27	130.49	125.89	129.92	3,741,407	+2.46(+1.93%)
Mar 25, 2022	128.55	128.97	126.84	127.46	3,669,112	-0.39(-0.30%)
Mar 24, 2022	130.07	130.07	127.48	127.85	3,472,459	-2.34(-1.80%)
Mar 23, 2022	133.48	135.01	129.93	130.19	2,701,306	-4.28(-3.18%)
Mar 22, 2022	137.06	137.43	133.51	134.47	3,417,023	-2.13(-1.56%)
Mar 21, 2022	137.65	139.75	135.97	136.59	2,412,608	-2.74(-1.96%)
Mar 18, 2022	137.94	139.90	136.94	139.33	3,240,492	+0.84(+0.61%)
Mar 17, 2022	135.26	139.72	135.26	138.49	3,074,954	+1.74(+1.27%)
Mar 16, 2022	135.81	139.02	134.87	136.75	3,558,827	+2.43(+1.81%)
Mar 15, 2022	134.12	135.42	131.98	134.32	3,005,750	+0.71(+0.53%)
Mar 14, 2022	136.25	138.53	133.32	133.61	2,086,568	-1.35(-1.00%)
Mar 11, 2022	139.29	139.63	134.81	134.96	1,950,801	-2.89(-2.10%)
Mar 10, 2022	137.76	138.68	136.00	137.86	2,823,921	-2.82(-2.00%)
Mar 09, 2022	140.22	143.67	138.54	140.68	4,890,299	+3.29(+2.39%)
Mar 08, 2022	141.79	144.03	137.33	137.39	3,315,313	-3.20(-2.27%)
Mar 07, 2022	148.53	150.46	140.53	140.59	3,086,267	-7.66(-5.17%)
Mar 04, 2022	149.16	150.56	146.82	148.24	2,536,348	-4.12(-2.70%)
Mar 03, 2022	152.49	154.33	150.98	152.36	1,791,254	+1.69(+1.12%)
Mar 02, 2022	146.67	151.16	146.37	150.67	2,212,407	+5.75(+3.97%)
Mar 01, 2022	148.91	149.96	144.05	144.92	2,421,693	-4.27(-2.86%)
Feb 28, 2022	145.86	150.59	145.86	149.20	2,384,073	+0.74(+0.50%)
Feb 25, 2022	143.25	148.72	144.06	148.45	2,345,700	+5.09(+3.55%)
Feb 24, 2022	139.02	143.58	138.66	143.36	2,868,287	+0.65(+0.46%)
Feb 23, 2022	146.51	147.03	142.67	142.71	2,397,588	-2.77(-1.90%)
Feb 22, 2022	148.10	148.19	144.49	145.48	1,536,032	-2.88(-1.94%)
Feb 18, 2022				148.36	0	-0.92(-0.61%)
Feb 17, 2022	152.07	152.65	149.21	149.28	2,227,576	-4.02(-2.62%)
Feb 16, 2022	151.12	153.77	150.46	153.29	1,314,709	+1.25(+0.82%)
Feb 15, 2022	153.02	153.66	150.62	152.05	1,180,977	+1.36(+0.90%)
Feb 14, 2022	149.81	151.53	148.68	150.69	1,535,872	+1.36(+0.91%)
Feb 11, 2022	150.51	152.25	147.76	149.33	1,976,885	-1.62(-1.08%)
Feb 10, 2022	152.65	156.20	149.91	150.96	2,001,193	-4.00(-2.58%)
Feb 09, 2022	152.19	155.03	151.39	154.96	1,524,243	+4.29(+2.85%)
Feb 08, 2022	148.22	151.50	146.58	150.66	1,661,548	+3.07(+2.08%)
Feb 07, 2022	148.32	149.53	147.17	147.59	3,070,815	-5.06(-3.32%)
Feb 04, 2022	158.59	159.34	152.13	152.65	2,412,405	-7.24(-4.53%)
Feb 03, 2022	158.53			159.89	1,865,883	+0.04(+0.02%)
Feb 02, 2022	159.38	161.60	155.18	159.85	3,265,836	-1.67(-1.03%)