$94.86 -0.13 (%) Stanley Black & Decker Inc - NYSE

Mar. 26, 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
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
12/29/201496.6997.4696.6796.731,057,789
12/26/201497.6097.7297.0497.05542,264
12/24/201497.4097.6897.2497.36511,396
12/23/201497.4497.6697.1097.321,052,690
12/22/201497.1097.5096.4997.071,286,446
12/19/201496.7297.1996.1696.901,477,664
12/18/201495.5396.4295.1696.411,088,632
12/17/201493.5994.6092.8794.391,076,518
12/16/201492.5494.9892.5493.581,109,939
12/15/201494.1694.6892.6592.91924,432
12/12/201494.1394.6293.6593.70899,893
12/11/201495.0095.8594.6594.931,126,807
12/10/201495.0695.4694.2194.451,297,676
12/9/201494.1195.5993.9395.56938,131
12/8/201495.5095.9794.9495.31867,965
12/5/201494.7595.7194.6595.611,283,312
12/4/201495.0595.2994.3394.841,236,494
12/3/201494.3595.5794.3395.36840,630
12/2/201493.7595.1093.5294.482,297,066
12/1/201494.1894.1992.9093.55948,307
11/28/201494.8694.9193.8394.44583,886
11/26/201495.2795.3094.2594.77650,593
11/25/201495.5395.9494.8695.311,547,347
11/24/201495.4995.8995.0495.26990,366
11/21/201496.4496.5395.1895.311,318,913
11/20/201494.4795.6694.3795.20682,462
11/19/201495.1395.1894.2794.881,545,345
11/18/201495.3096.3894.9995.121,104,773
11/17/201495.5895.6094.9095.18998,302
11/14/201495.5096.5195.5095.67649,960
11/13/201496.1896.5595.5195.86805,671
11/12/201495.5096.4195.2996.211,197,654
11/11/201495.7396.2595.4995.83856,514
11/10/201495.2095.9394.7795.881,169,254
11/7/201494.5395.3294.1395.01775,440
11/6/201493.5894.5993.2894.401,106,641
11/5/201493.8693.9693.1793.271,156,345
11/4/201493.3693.5992.7893.15704,871
11/3/201493.7594.3993.4893.61847,236
10/31/201492.8093.7192.6193.641,053,688
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center