$91.89 -0.23 (%) Stanley Black & Decker Inc - NYSE

Sep. 12, 2014 | 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
9/12/201491.9792.1291.3091.89768,524
9/11/201491.5892.3391.4692.121,067,701
9/10/201491.6192.2291.3392.04780,248
9/9/201491.6792.3391.5891.71652,926
9/8/201491.7092.4691.5891.78734,811
9/5/201491.1792.0090.4091.93803,996
9/4/201491.3792.1491.1291.29660,523
9/3/201491.7291.9691.1691.34600,037
9/2/201491.2891.8491.2291.591,467,601
8/29/201491.0691.9690.7891.50939,527
8/28/201490.4290.9189.7990.78377,847
8/27/201490.9491.1790.5190.72570,201
8/26/201491.1891.5090.8890.94463,523
8/25/201491.2891.4990.9591.16537,282
8/22/201491.1891.4890.8090.96626,927
8/21/201491.6391.9190.9691.56676,777
8/20/201491.1091.8391.0091.54917,315
8/19/201490.6391.5190.4391.081,216,595
8/18/201490.2091.0090.1190.41954,557
8/15/201490.3890.4089.1089.78834,013
8/14/201489.4590.1289.3190.04710,473
8/13/201489.1989.6088.9189.37571,256
8/12/201488.4389.1488.3688.53705,777
8/11/201488.5689.2788.3988.68801,590
8/8/201487.0088.2386.7188.23811,107
8/7/201487.1687.6186.5786.86777,630
8/6/201486.4187.1386.0186.661,312,570
8/5/201487.5288.1986.4186.911,268,269
8/4/201487.6988.0986.8987.951,100,181
8/1/201486.9787.9486.6387.451,319,891
7/31/201488.9788.9787.4187.451,280,652
7/30/201489.5189.7188.5689.381,180,840
7/29/201490.4990.8989.2189.351,680,658
7/28/201490.7591.2590.2990.661,395,548
7/25/201487.1790.9787.0090.773,534,991
7/24/201486.1486.5684.9285.021,524,007
7/23/201486.3086.9185.8886.37921,756
7/22/201486.2886.5586.1786.33745,594
7/21/201485.0486.0284.8385.82683,049
7/18/201485.3485.5384.9485.191,254,879
7/17/201485.7385.9984.9285.011,200,154
7/16/201486.0386.5185.7086.261,053,304
7/15/201486.3986.3985.4085.651,160,867
7/14/201486.5986.7786.2286.39989,544
7/11/201486.0286.3285.6485.89830,153
7/10/201486.1086.4785.8186.091,082,800
7/9/201487.2587.5986.8687.12511,867
7/8/201487.6687.9586.7087.06802,803
7/7/201488.5488.5487.8088.131,261,297
7/3/201488.1988.7087.9888.65612,160
7/2/201488.0588.4487.6887.84522,386
7/1/201488.1388.6987.9287.96731,055
6/30/201488.0188.2687.5687.82692,748
6/27/201487.1788.0686.9088.041,092,641
6/26/201487.7587.8386.5287.26616,850
6/25/201487.3688.3387.1987.59637,340
6/24/201488.0788.6387.3287.37682,738
6/23/201488.9288.9588.0888.47666,506
6/20/201488.5189.0588.1589.021,959,072
6/19/201488.3788.5987.8688.38589,263
6/18/201487.8588.4187.1488.27583,980
6/17/201487.3188.1086.6487.98628,759
6/16/201487.0787.7786.9087.76676,209
6/13/201487.0387.3786.7287.17772,569
6/12/201487.4287.4486.7687.12952,447
6/11/201487.8187.8187.0587.46588,689
6/10/201488.1788.2487.7588.24519,524
6/9/201487.7088.8887.6588.26762,081
6/6/201487.6088.1087.5887.86783,044
6/5/201486.6187.7686.0387.581,185,214
6/4/201486.4286.9686.1086.11785,041
6/3/201487.0887.2086.4886.63555,629
6/2/201487.0987.6686.4587.50728,530
5/30/201487.1087.5486.7587.401,499,058
5/29/201487.4287.7586.4987.18638,057
5/28/201487.4487.6287.0787.40527,192
5/27/201487.5188.0687.1087.40725,344
5/23/201486.0987.4785.8687.25967,328
5/22/201486.0286.8885.9186.13666,730
5/21/201485.2386.2385.1886.19888,894
5/20/201486.1786.3884.3184.871,196,618
5/19/201485.5886.5785.3286.46825,939
5/16/201485.1285.7784.5785.70816,952
5/15/201485.5485.7284.1984.991,022,893
5/14/201486.8987.1485.7685.78760,204
5/13/201487.3787.5086.9287.00683,772
5/12/201486.6587.7686.6587.371,071,932
5/9/201486.2886.4085.5786.33564,907
5/8/201485.8687.1085.6886.40810,047
5/7/201485.5586.2285.0086.151,194,390
5/6/201485.5085.7585.0685.19505,564
5/5/201485.5286.0385.1085.73823,123
5/2/201486.1886.7085.7085.93837,178
5/1/201485.6986.5185.5085.991,190,598
4/30/201484.8386.0084.4185.891,180,299
4/29/201484.8485.0583.9484.821,543,046
4/28/201485.5285.8583.4684.262,227,127
4/25/201485.5885.5984.1385.231,965,241
4/24/201484.0086.0183.8385.534,079,674
4/23/201482.5682.8081.9382.442,481,838
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center