$106.22 +1.98 (%) Stanley Black & Decker Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWK historical data

Date Open High Low Close Volume
6/28/2016105.28106.28104.95106.221,481,548
6/27/2016106.36106.36103.86104.241,645,105
6/24/2016110.60111.82106.82107.232,276,701
6/23/2016114.71115.05114.26115.05397,667
6/22/2016114.13114.36113.52113.65671,142
6/21/2016114.30114.56113.79114.07954,668
6/20/2016113.78115.16112.86114.341,155,280
6/17/2016112.13112.78111.69112.591,334,111
6/16/2016111.61112.23110.55112.02645,019
6/15/2016111.33112.69110.84111.841,080,157
6/14/2016111.93112.20110.96111.121,120,929
6/13/2016112.47113.30111.78112.33958,202
6/10/2016113.10113.55112.60112.94537,288
6/9/2016113.55114.49112.96114.37477,487
6/8/2016114.30114.69113.82114.02837,339
6/7/2016113.77114.42113.42114.22618,526
6/6/2016113.71113.85112.91113.73501,765
6/3/2016113.62113.74112.41113.34511,845
6/2/2016113.50113.98113.03113.98477,368
6/1/2016112.66113.68112.05113.54564,967
5/31/2016113.25113.52112.48113.18959,109
5/27/2016113.39113.56112.78113.18746,206
5/26/2016114.32114.54113.39113.62627,643
5/25/2016114.70115.15114.00114.21862,056
5/24/2016113.68114.70113.05114.47649,094
5/23/2016113.05113.49112.01112.93661,650
5/20/2016113.04113.43112.28112.971,868,797
5/19/2016112.40112.62111.07112.33795,729
5/18/2016113.31114.01112.59113.25781,104
5/17/2016113.97114.62113.09113.501,109,507
5/16/2016112.90114.30112.61114.011,007,225
5/13/2016113.41114.35112.26113.211,141,010
5/12/2016113.42113.95112.64113.65888,665
5/11/2016113.00113.46112.30112.97777,272
5/10/2016111.31113.05110.95112.99831,153
5/9/2016110.88111.49110.54110.86799,990
5/6/2016110.17111.33109.83111.30781,781
5/5/2016110.64110.96110.01110.361,269,449
5/4/2016110.32110.56109.60110.35886,663
5/3/2016111.08111.19109.51110.581,017,475
5/2/2016112.02112.73111.54112.081,108,883
4/29/2016111.93112.63111.38111.921,220,168
4/28/2016112.27113.49111.81112.411,188,860
4/27/2016112.92113.69112.21113.191,334,900
4/26/2016111.95113.05111.53112.781,257,528
4/25/2016111.63111.93111.17111.52891,165
4/22/2016112.65113.55110.98111.671,464,433
4/21/2016109.90113.16109.38112.273,149,225
4/20/2016108.95109.18108.03108.222,166,716
4/19/2016109.59109.95108.32109.06864,907
4/18/2016108.31109.11108.03109.11958,657
4/15/2016109.19109.47108.41108.791,053,216
4/14/2016109.47109.62108.01108.961,046,200
4/13/2016107.99109.33107.96109.241,247,234
4/12/2016106.41107.60106.12107.49887,317
4/11/2016106.44107.08106.03106.10620,500
4/8/2016105.83106.38105.33105.84809,376
4/7/2016104.83105.76104.37104.77806,392
4/6/2016104.57105.77103.89105.74653,847
4/5/2016104.89105.48104.28104.57638,044
4/4/2016106.54106.54105.14105.44880,920
4/1/2016104.31106.76104.20106.641,084,039
3/31/2016105.29105.65104.75105.21886,161
3/30/2016106.48106.48104.79105.17649,267
3/29/2016103.74105.96103.57105.711,224,841
3/28/2016103.51103.89102.80103.73570,123
3/24/2016102.59103.51102.18103.511,208,635
3/23/2016102.80103.96102.27102.951,454,579
3/22/2016102.87103.49102.61103.18977,642
3/21/2016101.49103.84101.18103.481,421,952
3/18/2016101.89102.14100.61101.762,040,795
3/17/201699.80102.0299.72101.711,280,240
3/16/201699.78100.0898.6299.801,025,512
3/15/201699.0099.9898.7099.82893,463
3/14/201699.56100.3799.4499.73906,291
3/11/201699.04100.1699.04100.00730,522
3/10/201699.0399.5897.4798.35943,661
3/9/201698.9299.4598.3398.99885,194
3/8/201698.2599.1997.9598.661,027,256
3/7/201698.2299.5095.5799.131,233,706
3/4/201697.3398.6797.3398.591,049,661
3/3/201696.6397.6996.2097.51913,487
3/2/201696.6497.4095.8396.821,116,072
3/1/201694.8997.0194.6696.78834,610
2/29/201695.1595.4894.0194.011,624,199
2/26/201695.5096.1295.0895.59876,323
2/25/201694.0595.0893.5095.07816,941
2/24/201692.6793.9092.6693.721,192,108
2/23/201694.0895.0093.0093.60877,927
2/22/201693.1594.1793.1594.11857,158
2/19/201692.4792.5991.5792.001,611,585
2/18/201692.8993.3492.0092.611,297,865
2/17/201693.7594.0192.2493.061,305,629
2/16/201693.1793.9392.6892.971,751,204
2/12/201691.3492.3890.9491.761,390,041
2/11/201689.7690.9988.7290.141,821,704
2/10/201690.9492.1390.6691.271,924,023
2/9/201689.5791.4589.5790.631,363,306
2/8/201692.0192.2489.3990.422,107,403
2/5/201695.6296.1493.1793.251,943,818
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center