$94.39 +0.81 (%) Stanley Black & Decker Inc - NYSE

Dec. 17, 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
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
10/30/201490.9292.5990.5792.07772,129
10/29/201491.6191.7790.5791.471,456,582
10/28/201490.2591.5989.6891.372,600,826
10/27/201489.8889.8889.1189.551,090,552
10/24/201488.7490.2288.5690.12921,292
10/23/201488.5589.8888.1988.981,926,200
10/22/201488.0389.6186.7987.412,773,006
10/21/201484.8886.4684.8586.092,150,755
10/20/201483.6984.4883.3684.461,604,835
10/17/201483.6585.0583.5684.191,438,864
10/16/201480.0583.0780.0282.881,408,149
10/15/201481.7581.8979.0381.312,124,383
10/14/201481.7383.3681.7382.571,488,673
10/13/201483.5684.1881.2881.35914,002
10/10/201484.2884.6883.0583.581,178,123
10/9/201486.2686.3384.0284.171,380,951
10/8/201485.1786.5083.7486.361,946,307
10/7/201487.5587.5885.1985.221,559,432
10/6/201488.4488.8888.1688.231,120,445
10/3/201487.5788.1187.0188.00966,613
10/2/201487.5587.8986.5587.26686,837
10/1/201488.7988.8487.1887.501,395,628
9/30/201490.1190.1688.4988.791,202,302
9/29/201489.5790.1489.2989.98598,598
9/26/201490.2690.4689.6690.23876,588
9/25/201491.5291.5290.2690.31866,970
9/24/201491.1491.8690.6891.681,089,462
9/23/201491.3591.8790.9291.461,059,233
9/22/201492.9793.2591.3591.631,026,095
9/19/201493.8795.4092.8093.252,619,710
9/18/201492.4093.5692.1493.462,068,031
9/17/201491.8192.7191.8192.27957,053
9/16/201491.7792.2391.2191.90738,952
9/15/201491.7291.9791.3691.78714,062
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center