Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Stanley Black & Decker (NY: SWK )

97.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 82.51 83.24 81.23 82.09 2,347,770 -0.18(-0.21%)
Sep 28, 2023 81.26 82.66 80.84 82.27 2,238,006 +0.84(+1.04%)
Sep 27, 2023 81.30 82.13 80.55 81.43 1,077,610 +0.77(+0.95%)
Sep 26, 2023 81.85 81.85 80.47 80.66 1,211,084 -1.53(-1.86%)
Sep 25, 2023 81.71 83.22 81.82 82.19 1,298,585 -0.02(-0.02%)
Sep 22, 2023 82.98 83.24 82.12 82.21 1,357,812 -0.69(-0.83%)
Sep 21, 2023 83.85 84.00 82.80 82.90 1,222,817 -1.68(-1.99%)
Sep 20, 2023 86.64 87.44 84.55 84.58 811,307 -1.22(-1.42%)
Sep 19, 2023 85.29 85.93 84.25 85.80 1,200,267 +0.29(+0.34%)
Sep 18, 2023 86.29 86.59 85.37 85.50 1,264,361 -0.90(-1.05%)
Sep 15, 2023 85.66 86.86 85.05 86.41 2,334,105 +0.35(+0.41%)
Sep 14, 2023 86.65 87.32 85.25 86.05 1,358,036 +0.30(+0.36%)
Sep 13, 2023 87.64 87.86 84.86 85.75 1,660,281 -1.96(-2.24%)
Sep 12, 2023 88.65 89.10 87.40 87.71 1,112,122 -1.62(-1.81%)
Sep 11, 2023 89.72 90.52 89.17 89.33 1,230,245 -0.04(-0.04%)
Sep 08, 2023 90.24 90.85 88.72 89.37 1,221,145 -1.28(-1.41%)
Sep 07, 2023 90.46 90.98 89.23 90.65 1,001,091 -1.39(-1.50%)
Sep 06, 2023 90.88 92.27 90.67 92.04 985,240 +1.04(+1.14%)
Sep 05, 2023 92.85 93.34 90.92 90.99 1,133,643 -1.78(-1.92%)
Sep 01, 2023 92.83 93.56 92.29 92.77 826,907 +0.86(+0.94%)
Aug 31, 2023 92.62 93.61 91.86 91.91 1,357,460 -0.62(-0.67%)
Aug 30, 2023 91.05 92.59 90.92 92.53 1,371,916 +1.64(+1.80%)
Aug 29, 2023 88.58 91.09 88.34 90.89 859,192 +2.35(+2.65%)
Aug 28, 2023 87.52 88.88 87.52 88.55 768,265 +1.67(+1.92%)
Aug 25, 2023 87.78 88.13 85.60 86.88 999,168 -0.19(-0.21%)
Aug 24, 2023 88.36 88.79 87.01 87.07 819,203 -1.78(-2.01%)
Aug 23, 2023 87.48 89.10 87.08 88.85 833,221 +1.73(+1.99%)
Aug 22, 2023 87.65 88.35 86.49 87.12 1,440,967 -0.19(-0.21%)
Aug 21, 2023 88.48 89.05 86.47 87.30 1,632,766 -0.07(-0.08%)
Aug 18, 2023 86.88 88.54 86.68 87.37 1,669,537 +0.22(+0.26%)
Aug 17, 2023 89.57 89.82 87.06 87.15 1,764,119 -1.89(-2.12%)
Aug 16, 2023 90.42 90.88 88.82 89.03 934,166 -1.55(-1.71%)
Aug 15, 2023 90.89 91.38 90.26 90.58 757,409 -0.99(-1.08%)
Aug 14, 2023 91.30 91.83 90.58 91.58 947,231 -0.25(-0.28%)
Aug 11, 2023 91.20 92.58 90.47 91.83 1,323,135 -0.99(-1.07%)
Aug 10, 2023 94.67 95.61 92.48 92.82 1,220,519 -1.61(-1.70%)
Aug 09, 2023 94.48 95.87 94.08 94.43 713,527 -0.41(-0.43%)
Aug 08, 2023 94.56 95.33 92.16 94.84 1,888,830 -1.32(-1.38%)
Aug 07, 2023 95.97 97.01 95.64 96.16 1,008,274 +0.29(+0.30%)
Aug 04, 2023 97.11 97.31 95.54 95.87 1,049,720 -0.67(-0.70%)
Aug 03, 2023 98.26 98.26 95.47 96.54 1,337,142 -2.05(-2.08%)
Aug 02, 2023 99.93 101.18 98.38 98.60 1,768,748 -2.66(-2.63%)
Aug 01, 2023 97.37 101.48 93.53 101.26 3,697,722 +4.59(+4.74%)
Jul 31, 2023 96.79 97.94 95.96 96.67 5,619,412 +0.24(+0.25%)
Jul 28, 2023 97.17 97.17 94.91 96.43 1,611,033 +0.65(+0.68%)
Jul 27, 2023 95.57 97.85 94.97 95.77 2,021,603 +1.17(+1.24%)
Jul 26, 2023 93.34 94.66 93.21 94.60 1,850,858 +0.79(+0.84%)
Jul 25, 2023 93.71 94.15 93.06 93.82 1,830,497 -0.09(-0.09%)
Jul 24, 2023 94.46 95.14 93.41 93.90 1,367,836 -0.68(-0.72%)
Jul 21, 2023 95.40 95.48 94.05 94.59 916,818 -0.45(-0.47%)
Jul 20, 2023 96.41 96.41 93.62 95.03 1,074,964 -1.44(-1.49%)
Jul 19, 2023 96.12 96.66 94.97 96.47 998,468 +0.21(+0.22%)
Jul 18, 2023 94.75 96.91 94.69 96.26 1,624,358 +1.58(+1.67%)
Jul 17, 2023 93.43 94.98 92.87 94.68 1,140,777 +0.87(+0.92%)
Jul 14, 2023 94.23 94.51 92.81 93.82 999,662 -0.36(-0.38%)
Jul 13, 2023 93.56 95.17 93.11 94.18 1,297,868 +0.61(+0.66%)
Jul 12, 2023 96.28 96.55 93.54 93.56 1,754,557 -1.11(-1.17%)
Jul 11, 2023 91.82 94.99 91.45 94.67 2,257,232 +3.46(+3.79%)
Jul 10, 2023 87.63 91.22 87.55 91.22 1,414,929 +3.40(+3.87%)
Jul 07, 2023 86.94 89.04 86.32 87.82 1,452,571 +0.82(+0.94%)
Jul 06, 2023 87.17 87.36 85.61 87.00 1,468,476 -1.13(-1.28%)
Jul 05, 2023 89.17 89.51 87.92 88.13 1,913,070 -1.94(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.