$90.44 -2.81 (%) Stanley Black & Decker Inc - NYSE

Feb. 8, 2016 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWK historical data

Date Open High Low Close Volume
2/5/201695.6296.1493.1793.251,943,818
2/4/201695.1198.2595.0096.112,065,954
2/3/201694.4295.6692.3995.511,889,126
2/2/201694.2294.8592.6092.962,010,654
2/1/201693.5294.7092.0194.232,364,999
1/29/201691.9594.3491.9594.344,084,577
1/28/201690.2793.5589.0191.825,059,557
1/27/201696.1198.5595.6696.121,920,768
1/26/201694.3696.5794.2496.221,160,604
1/25/201693.4494.6392.9193.611,731,256
1/22/201694.4695.4392.6393.991,682,997
1/21/201693.6694.9592.4892.851,928,389
1/20/201694.3094.9790.4093.672,010,283
1/19/201696.8696.9694.9595.671,159,908
1/15/201695.1196.2094.8695.701,617,280
1/14/201696.6398.3895.2997.821,322,222
1/13/201698.3999.1796.1196.231,189,756
1/12/201697.2298.3796.4997.911,502,127
1/11/201696.8997.0695.3396.29960,103
1/8/201698.5998.9396.2896.441,978,547
1/7/201699.12100.3798.2898.411,439,430
1/6/2016101.33102.83100.82101.291,385,929
1/5/2016105.16105.60102.44102.712,550,408
1/4/2016104.94105.00103.66104.871,304,507
12/31/2015106.81107.56106.55106.73636,929
12/30/2015108.02108.47107.21107.23632,278
12/29/2015107.83108.25106.88107.92990,373
12/28/2015106.80107.53106.19106.991,092,545
12/24/2015106.84107.19106.31106.95338,358
12/23/2015106.19107.32105.75107.061,162,771
12/22/2015105.00106.14104.08105.74923,086
12/21/2015105.33105.48103.38104.581,623,361
12/18/2015107.51107.51104.36104.563,344,013
12/17/2015109.63109.84107.46107.541,755,536
12/16/2015108.22109.51107.89109.401,194,102
12/15/2015109.52109.52107.18107.511,515,812
12/14/2015107.31108.78107.17108.731,554,478
12/11/2015107.36107.77106.59107.001,518,762
12/10/2015108.20109.28108.02108.571,206,726
12/9/2015108.65109.70107.85108.091,647,995
12/8/2015108.93110.04108.84109.341,112,218
12/7/2015109.61110.41109.32110.171,088,108
12/4/2015108.42110.15108.34110.061,362,265
12/3/2015109.74109.96107.73108.291,126,637
12/2/2015109.92110.09109.21109.371,483,158
12/1/2015109.44110.23109.05110.151,443,219
11/30/2015109.14109.50108.37109.161,774,909
11/27/2015108.27109.22108.23109.06655,851
11/25/2015107.79108.74107.58108.291,066,934
11/24/2015107.49107.64106.53107.481,746,004
11/23/2015107.70108.29107.49107.991,553,750
11/20/2015108.00108.47107.35107.721,337,444
11/19/2015107.13107.69106.77107.34983,194
11/18/2015105.70107.16105.55107.001,441,994
11/17/2015106.03106.03104.90105.12824,055
11/16/2015104.38105.75104.19105.69568,581
11/13/2015105.02105.53104.27104.441,184,700
11/12/2015105.82106.93104.81105.061,064,071
11/11/2015107.32107.57106.16107.06639,397
11/10/2015106.17107.13105.79106.88711,603
11/9/2015106.88107.37106.15106.561,213,907
11/6/2015106.81107.50105.73107.501,087,719
11/5/2015107.37107.88106.53107.111,679,955
11/4/2015107.95108.14106.90107.28928,921
11/3/2015106.92107.71106.52107.451,094,725
11/2/2015106.28107.50105.79107.311,328,688
10/30/2015106.81107.28104.74105.981,454,052
10/29/2015107.12107.32105.54106.461,084,851
10/28/2015106.23107.32105.62107.14980,395
10/27/2015105.32106.45104.96105.951,287,347
10/26/2015106.10106.70105.13106.181,202,103
10/23/2015106.58106.97105.03106.051,211,660
10/22/2015105.00106.15102.15105.473,639,961
10/21/201598.9799.3797.9398.151,203,651
10/20/201597.9099.6797.6498.601,170,812
10/19/201598.2599.4398.0098.241,251,697
10/16/201598.9999.0297.8198.51889,801
10/15/201598.7199.1297.6198.731,057,643
10/14/2015100.28100.3598.2098.43966,309
10/13/2015100.85101.65100.10100.32606,988
10/12/2015101.57102.00100.91101.51611,553
10/9/2015102.00103.11101.30101.551,117,853
10/8/2015100.06102.4299.38101.74972,548
10/7/2015100.44101.4999.10100.44680,496
10/6/201599.78100.4999.2899.88680,829
10/5/201598.2499.9998.2499.791,130,657
10/2/201594.8997.4694.8997.461,401,324
10/1/201596.9497.3995.7296.621,149,749
9/30/201596.0497.1695.1996.981,403,214
9/29/201596.7497.0894.5694.901,373,207
9/28/201597.6697.8996.5196.66679,283
9/25/201598.8999.0297.9298.35739,493
9/24/201597.5498.4296.8598.261,149,259
9/23/201599.4799.6197.9398.65898,085
9/22/201599.1999.7098.5499.121,148,864
9/21/2015100.74101.53100.14100.71581,867
9/18/2015100.08101.3199.87100.312,055,846
9/17/2015106.78106.78100.71100.951,101,030
9/16/2015100.93102.21100.84101.70920,813
9/15/201599.43101.5599.00101.251,100,169
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center