Stanley Black & Decker (NY: SWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	73.67	74.28	71.44	71.57	3,211,658	-2.40(-3.24%)
May 30, 2023	75.65	75.94	73.77	73.96	983,729	-1.16(-1.55%)
May 26, 2023	74.24	75.43	72.94	75.13	1,312,995	+1.09(+1.47%)
May 25, 2023	76.14	76.79	73.44	74.04	1,296,087	-1.65(-2.18%)
May 24, 2023	77.47	77.47	75.33	75.69	1,146,646	-1.95(-2.51%)
May 23, 2023	77.33	79.55	76.72	77.64	1,476,695	-0.40(-0.51%)
May 22, 2023	77.89	78.34	77.08	78.04	1,225,263	+0.13(+0.17%)
May 19, 2023	79.95	79.95	77.22	77.90	1,313,031	-1.46(-1.84%)
May 18, 2023	78.00	79.69	77.34	79.37	1,527,723	+1.31(+1.68%)
May 17, 2023	75.37	78.22	75.30	78.06	1,552,130	+2.88(+3.83%)
May 16, 2023	73.85	75.35	72.83	75.17	2,179,517	-0.32(-0.43%)
May 15, 2023	75.33	75.90	74.90	75.50	1,497,072	+0.29(+0.38%)
May 12, 2023	77.20	77.24	73.69	75.21	1,882,501	-1.58(-2.06%)
May 11, 2023	76.99	77.17	75.80	76.80	1,329,958	-0.67(-0.86%)
May 10, 2023	79.34	79.58	75.98	77.47	1,695,712	-0.53(-0.69%)
May 09, 2023	79.48	79.48	77.72	78.00	1,781,140	-2.39(-2.97%)
May 08, 2023	81.59	82.06	79.34	80.39	1,640,792	-1.20(-1.47%)
May 05, 2023	83.39	84.01	80.72	81.59	1,963,490	-0.68(-0.82%)
May 04, 2023	84.24	84.84	80.79	82.27	2,800,700	-0.34(-0.42%)
May 03, 2023	82.08	84.53	81.76	82.61	2,100,933	+1.00(+1.23%)
May 02, 2023	82.81	82.87	80.60	81.61	1,975,101	-1.23(-1.49%)
May 01, 2023	82.52	83.77	82.46	82.84	1,928,170	+0.42(+0.51%)
Apr 28, 2023	78.94	82.64	78.71	82.42	3,237,798	+3.81(+4.85%)
Apr 27, 2023	74.99	78.62	74.89	78.61	2,326,138	+4.86(+6.59%)
Apr 26, 2023	73.95	75.37	73.38	73.75	1,132,110	-0.38(-0.52%)
Apr 25, 2023	75.65	76.12	74.09	74.13	974,321	-2.09(-2.74%)
Apr 24, 2023	76.92	77.10	75.47	76.22	831,350	-0.14(-0.19%)
Apr 21, 2023	76.66	76.78	75.47	76.37	1,109,457	+0.16(+0.21%)
Apr 20, 2023	76.02	76.80	75.09	76.21	1,296,064	-0.45(-0.59%)
Apr 19, 2023	76.37	76.76	75.80	76.65	1,127,879	-0.61(-0.79%)
Apr 18, 2023	76.48	77.68	76.23	77.27	1,388,872	+1.23(+1.62%)
Apr 17, 2023	75.66	76.37	75.16	76.03	965,922	+0.22(+0.29%)
Apr 14, 2023	75.89	77.60	74.84	75.81	1,425,241	+0.13(+0.18%)
Apr 13, 2023	74.80	76.02	74.12	75.68	1,544,208	+1.12(+1.50%)
Apr 12, 2023	76.17	76.37	74.39	74.56	1,671,035	-0.56(-0.75%)
Apr 11, 2023	74.50	75.61	74.40	75.13	1,413,842	+1.17(+1.59%)
Apr 10, 2023	70.64	73.96	70.53	73.95	1,784,796	+3.04(+4.28%)
Apr 06, 2023	71.09	71.17	69.94	70.92	1,471,017	-0.17(-0.24%)
Apr 05, 2023	72.99	73.11	70.55	71.09	1,928,113	-2.54(-3.45%)
Apr 04, 2023	76.29	76.30	72.91	73.63	1,359,477	-2.21(-2.91%)
Apr 03, 2023	76.64	76.95	75.08	75.83	1,540,294	-1.09(-1.41%)
Mar 31, 2023	74.89	77.06	74.64	76.92	1,495,620	+2.69(+3.63%)
Mar 30, 2023	75.46	75.74	73.90	74.23	1,234,543	-0.14(-0.19%)
Mar 29, 2023	74.38	74.84	74.02	74.37	1,379,406	+1.10(+1.50%)
Mar 28, 2023	73.06	73.99	72.80	73.28	1,093,796	+0.32(+0.44%)
Mar 27, 2023	72.08	73.43	71.59	72.95	2,007,508	+2.07(+2.92%)
Mar 24, 2023	70.96	71.77	69.80	70.88	2,347,630	-1.16(-1.62%)
Mar 23, 2023	73.41	74.17	71.39	72.04	1,850,406	-1.03(-1.41%)
Mar 22, 2023	75.79	76.17	73.01	73.07	2,242,121	-2.98(-3.92%)
Mar 21, 2023	76.03	78.06	75.56	76.05	2,010,298	+0.98(+1.31%)
Mar 20, 2023	74.16	75.18	74.07	75.07	2,304,834	+0.91(+1.22%)
Mar 17, 2023	76.76	76.77	74.14	74.16	3,816,969	-2.42(-3.15%)
Mar 16, 2023	75.07	77.09	74.84	76.58	2,265,861	+0.40(+0.53%)
Mar 15, 2023	74.88	76.68	74.43	76.18	2,409,557	-0.55(-0.72%)
Mar 14, 2023	78.51	78.70	75.73	76.73	1,729,417	+0.10(+0.14%)
Mar 13, 2023	76.32	78.21	75.44	76.63	2,148,246	-0.43(-0.56%)
Mar 10, 2023	78.74	79.46	75.86	77.06	2,333,238	-1.70(-2.16%)
Mar 09, 2023	80.25	81.19	78.62	78.75	1,880,389	-1.48(-1.84%)
Mar 08, 2023	80.04	80.48	78.93	80.23	1,754,697	-0.01(-0.01%)
Mar 07, 2023	81.24	81.78	80.08	80.24	1,358,832	-0.96(-1.19%)
Mar 06, 2023	82.72	83.16	80.82	81.21	1,880,800	-1.33(-1.61%)
Mar 03, 2023	81.52	83.01	81.39	82.53	1,907,433	+1.68(+2.08%)
Mar 02, 2023	78.82	80.97	77.60	80.85	1,820,099	+1.66(+2.09%)