The closing price for Stanley Black & Decker (SWK) in January 2023 was $82.21, on January 31, 2023. It was up 17% for the month. The latest price is $61.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $78.81 | $82.21 | $78.39 | $82.21 | 3,522,196 |
January 30 2023 | $78.06 | $79.75 | $77.89 | $78.03 | 1,713,032 |
January 27 2023 | $77.70 | $79.81 | $77.18 | $79.31 | 1,435,145 |
January 26 2023 | $79.92 | $80.09 | $77.19 | $77.70 | 1,832,486 |
January 25 2023 | $79.81 | $80.08 | $78.39 | $78.97 | 1,611,682 |
January 24 2023 | $80.54 | $82.69 | $80.01 | $80.66 | 1,247,700 |
January 23 2023 | $79.85 | $81.93 | $78.76 | $81.43 | 1,800,263 |
January 20 2023 | $77.40 | $79.04 | $76.30 | $79.00 | 1,378,018 |
January 19 2023 | $80.03 | $80.13 | $76.23 | $76.77 | 1,937,657 |
January 18 2023 | $82.19 | $83.43 | $80.44 | $80.82 | 2,244,212 |
January 17 2023 | $81.71 | $82.68 | $81.37 | $81.64 | 2,794,282 |
January 13 2023 | $78.72 | $82.20 | $78.49 | $81.84 | 1,918,471 |
January 12 2023 | $80.08 | $80.08 | $77.82 | $79.41 | 1,636,513 |
January 11 2023 | $78.18 | $79.03 | $77.40 | $78.99 | 1,599,232 |
January 10 2023 | $75.23 | $77.37 | $74.95 | $77.35 | 1,462,526 |
January 09 2023 | $75.08 | $77.20 | $74.41 | $75.62 | 2,577,166 |
January 06 2023 | $73.14 | $75.10 | $71.66 | $74.62 | 2,619,658 |
January 05 2023 | $71.77 | $72.81 | $70.61 | $72.38 | 1,752,980 |
January 04 2023 | $71.34 | $73.27 | $71.01 | $72.35 | 1,980,019 |
January 03 2023 | $70.25 | $70.87 | $68.48 | $70.13 | 1,574,662 |
Daily pricing data for Stanley Black & Decker dates back to 11/5/1984, and may be incomplete.
