The closing price for Stanley Black & Decker (SWK) in January 2023 was $80.21, on January 31, 2023. It was up 17% for the month. The latest price is $64.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $76.90 | $80.21 | $76.49 | $80.21 | 3,522,100 |
January 30 2023 | $76.17 | $77.81 | $76.00 | $76.13 | 1,713,000 |
January 27 2023 | $75.82 | $77.88 | $75.31 | $77.38 | 1,435,100 |
January 26 2023 | $77.99 | $78.15 | $75.33 | $75.82 | 1,832,500 |
January 25 2023 | $77.88 | $78.14 | $76.49 | $77.06 | 1,611,500 |
January 24 2023 | $78.59 | $80.69 | $78.07 | $78.70 | 1,247,700 |
January 23 2023 | $77.91 | $79.94 | $76.85 | $79.46 | 1,800,300 |
January 20 2023 | $75.52 | $77.12 | $74.45 | $77.09 | 1,378,000 |
January 19 2023 | $78.09 | $78.19 | $74.38 | $74.90 | 1,937,600 |
January 18 2023 | $80.19 | $81.41 | $78.49 | $78.86 | 2,244,200 |
January 17 2023 | $79.73 | $80.67 | $79.40 | $79.66 | 2,794,100 |
January 13 2023 | $76.81 | $80.20 | $76.58 | $79.85 | 1,918,400 |
January 12 2023 | $78.14 | $78.14 | $75.94 | $77.48 | 1,636,500 |
January 11 2023 | $76.29 | $77.11 | $75.52 | $77.08 | 1,599,200 |
January 10 2023 | $73.40 | $75.50 | $73.14 | $75.47 | 1,462,400 |
January 09 2023 | $73.26 | $75.33 | $72.61 | $73.79 | 2,577,000 |
January 06 2023 | $71.37 | $73.28 | $69.92 | $72.81 | 2,619,700 |
January 05 2023 | $70.03 | $71.04 | $68.90 | $70.63 | 1,752,800 |
January 04 2023 | $69.61 | $71.49 | $69.29 | $70.59 | 1,980,000 |
January 03 2023 | $68.55 | $69.16 | $66.82 | $68.43 | 1,574,600 |
Daily pricing data for Stanley Black & Decker dates back to 3/17/1980, and may be incomplete.
