$103.60 -0.28 (%) Stanley Black & Decker Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWK historical data

Date Open High Low Close Volume
5/22/2015104.01104.22103.59103.60734,528
5/21/2015103.57104.10103.31103.88763,648
5/20/2015104.01104.18103.36103.69630,056
5/19/2015103.38103.94103.02103.66875,633
5/18/2015104.01104.02103.15103.261,242,642
5/15/2015103.99104.47103.71104.05658,291
5/14/2015104.16104.28103.85104.041,005,563
5/13/2015103.53104.02103.20103.63708,886
5/12/2015103.17103.53102.27103.431,133,075
5/11/2015103.28103.70102.82103.481,461,480
5/8/2015103.11103.74102.78103.331,323,363
5/7/2015102.03102.75101.38102.371,486,715
5/6/2015101.28102.53100.89101.961,892,447
5/5/2015100.67101.50100.27100.741,477,109
5/4/201599.48100.8599.35100.551,265,249
5/1/201598.9999.5498.8299.30719,375
4/30/201599.1699.5898.5498.701,598,114
4/29/201599.12100.0698.4799.641,013,710
4/28/201599.4499.7498.5099.731,185,705
4/27/201599.82100.2899.3899.711,196,335
4/24/2015100.37100.8299.4099.791,322,416
4/23/2015100.31101.0699.3199.772,748,078
4/22/201597.0898.4696.3898.111,382,784
4/21/201597.4897.4896.3997.08995,827
4/20/201597.0197.5096.6997.36669,615
4/17/201596.1896.5395.7396.25972,548
4/16/201596.6697.4596.2097.17928,731
4/15/201596.3597.2696.0996.99938,912
4/14/201595.6895.9595.0795.93436,645
4/13/201596.2296.5795.5695.95579,107
4/10/201596.6696.9296.3096.50777,077
4/9/201596.6896.7595.5396.39460,568
4/8/201596.1596.7495.9496.73851,053
4/7/201596.5796.9195.8796.16655,760
4/6/201594.9297.2594.6096.64785,327
4/2/201595.5896.4795.2995.61546,298
4/1/201595.3595.9794.6295.54641,193
3/31/201595.9096.0195.1295.361,467,439
3/30/201596.0096.7795.8096.21825,371
3/27/201594.8695.6194.7495.411,060,115
3/26/201594.7195.1594.1294.86896,806
3/25/201596.0696.4394.9594.99864,922
3/24/201595.5596.7795.5096.01940,950
3/23/201596.5397.1595.9995.99955,403
3/20/201596.1697.2596.1396.321,923,789
3/19/201596.0296.4795.2795.871,265,628
3/18/201594.3896.9893.9496.651,661,296
3/17/201594.7595.2394.1094.471,905,982
3/16/201594.7195.4793.2895.023,614,951
3/13/201596.1596.6495.2996.181,197,741
3/12/201595.5296.6295.3496.47750,055
3/11/201596.2896.2894.9295.151,063,086
3/10/201596.1596.7595.8896.021,291,406
3/9/201595.7597.7595.7497.241,199,160
3/6/201596.7697.1495.4395.681,031,183
3/5/201597.4797.7097.1397.62634,886
3/4/201597.9498.2297.1197.321,099,267
3/3/201598.7598.9997.5898.38626,338
3/2/201597.8298.9597.4598.92924,769
2/27/201598.6699.0698.1798.341,362,365
2/26/201599.0499.2598.1098.64792,365
2/25/2015100.05100.2898.9499.131,124,181
2/24/201598.69100.4498.65100.171,114,469
2/23/201598.9499.0398.3798.69606,032
2/20/201597.9199.1697.4098.941,158,230
2/19/201597.9798.6597.5898.28589,944
2/18/201598.2598.7398.0298.55680,565
2/17/201597.9198.4397.7798.32715,492
2/13/201597.4598.3697.3898.20798,608
2/12/201597.0497.4096.3697.281,269,545
2/11/201596.8997.0695.9596.561,317,948
2/10/201595.8197.0795.4396.811,000,047
2/9/201596.1996.8795.1695.401,978,408
2/6/201596.1696.9296.0496.321,005,127
2/5/201596.1496.5995.8996.161,108,882
2/4/201596.2796.3895.3095.681,722,106
2/3/201595.9996.7295.6596.481,520,953
2/2/201593.4495.9193.1295.542,177,751
1/30/201595.1995.3593.4393.653,206,271
1/29/201593.5295.9992.6695.573,271,413
1/28/201591.3592.1590.0890.512,263,588
1/27/201592.3292.5491.0891.301,338,176
1/26/201593.4993.8192.9693.481,467,672
1/23/201593.7194.0293.1593.391,120,434
1/22/201593.0094.1192.1093.871,280,906
1/21/201591.4092.4791.1392.441,244,474
1/20/201592.2292.5090.5591.811,025,604
1/16/201591.7491.8690.3791.831,396,493
1/15/201594.3094.3291.6391.731,307,912
1/14/201592.0393.6792.0393.591,592,313
1/13/201594.8095.5592.7293.471,330,308
1/12/201594.6894.8393.6094.011,101,172
1/9/201595.6195.7594.3094.611,433,073
1/8/201594.6696.4594.6696.431,029,409
1/7/201593.6895.0093.1894.631,446,151
1/6/201593.9794.3892.2493.031,182,984
1/5/201595.2395.4593.7493.971,216,347
1/2/201596.5796.8194.9196.02553,167
12/31/201497.1897.6296.0196.08572,048
12/30/201496.6196.9596.2296.72842,765
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center