$118.23 0.00 (%) Stanley Black & Decker Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/2016118.91119.20118.12118.23888,643
12/1/2016119.09119.91118.54118.82826,933
11/30/2016119.94120.78118.45118.63857,081
11/29/2016119.40120.87119.25119.93632,602
11/28/2016121.32121.58119.53119.641,123,768
11/25/2016120.61121.60120.50121.60380,631
11/23/2016121.22121.56119.70120.401,504,019
11/22/2016121.41121.51120.34120.981,075,409
11/21/2016122.19122.50120.71121.13798,656
11/18/2016121.99123.13121.36121.56548,935
11/17/2016123.23123.54121.90122.02706,892
11/16/2016123.32123.32121.78123.03892,765
11/15/2016121.78122.71120.70122.69990,956
11/14/2016126.07126.72121.53121.892,509,259
11/11/2016124.71126.32124.32125.781,807,316
11/10/2016120.64125.18120.64125.071,805,906
11/9/2016116.83120.65116.00119.901,221,293
11/8/2016117.08118.49116.59117.941,250,287
11/7/2016116.52117.31115.65117.271,665,847
11/4/2016114.20115.47114.10114.581,344,282
11/3/2016114.03114.34113.38114.071,244,870
11/2/2016113.79114.56112.91113.491,377,710
11/1/2016113.77114.35112.86113.601,758,588
10/31/2016114.35114.74113.38113.841,394,802
10/28/2016114.59115.35113.65114.392,106,808
10/27/2016120.28120.28111.89115.032,488,600
10/26/2016116.80117.33115.50116.772,010,648
10/25/2016119.05119.48116.58117.021,552,114
10/24/2016120.43120.88119.09119.52877,131
10/21/2016119.26119.91119.13119.71664,818
10/20/2016119.12120.72118.74120.231,162,483
10/19/2016120.45120.71119.54119.61752,968
10/18/2016121.26121.49119.89120.00879,448
10/17/2016121.25121.25120.06120.23517,023
10/14/2016121.56122.15121.03121.23757,867
10/13/2016119.88121.53119.15120.831,018,233
10/12/2016122.68122.68119.25121.052,668,816
10/11/2016120.81120.81116.95117.661,867,227
10/10/2016122.68122.98121.27121.68761,420
10/7/2016123.87124.16122.26122.27881,399
10/6/2016124.43124.86123.61124.16822,039
10/5/2016123.64124.82123.03124.49843,575
10/4/2016122.71123.42122.20123.171,129,487
10/3/2016122.80123.01121.99122.76526,087
9/30/2016122.39123.44122.08122.98901,888
9/29/2016123.18123.66121.65121.731,199,314
9/28/2016122.60123.60122.25123.51986,575
9/27/2016120.62122.28120.03122.25934,765
9/26/2016120.58121.50120.13120.90634,561
9/23/2016122.47122.64120.80120.921,091,228
9/22/2016123.43124.38122.78123.20763,003
9/21/2016122.24122.79121.13122.51877,801
9/20/2016121.65122.73121.40121.961,157,072
9/19/2016120.52121.56120.32121.261,196,696
9/16/2016120.50120.91119.88120.121,217,556
9/15/2016119.88121.64119.88121.38793,553
9/14/2016119.64120.28119.55120.001,086,476
9/13/2016120.09120.86119.58119.661,291,831
9/12/2016119.03121.54118.75121.131,133,396
9/9/2016121.34121.64119.62119.711,055,255
9/8/2016122.51122.88122.22122.36632,590
9/7/2016122.85123.22122.16122.67723,494
9/6/2016123.90124.10122.52122.87702,791
9/2/2016124.15124.40123.25123.81397,967
9/1/2016123.64124.07122.80123.57694,837
8/31/2016123.88124.10123.30123.751,407,094
8/30/2016123.81124.73123.61124.461,193,556
8/29/2016122.73123.71122.73123.611,141,838
8/26/2016122.38124.11122.07122.751,337,085
8/25/2016121.53122.00121.01121.79488,954
8/24/2016122.27122.27121.41121.60443,968
8/23/2016121.91122.68121.68122.39544,045
8/22/2016121.60122.16120.96121.68653,148
8/19/2016121.75122.26121.48122.12782,226
8/18/2016122.21122.45121.98122.21532,518
8/17/2016122.17122.44121.13122.34820,576
8/16/2016123.00123.35121.92121.92743,527
8/15/2016123.24124.00123.14123.50607,341
8/12/2016123.38123.42122.82123.21549,960
8/11/2016123.59123.85123.13123.471,044,781
8/10/2016123.89123.89122.84123.06586,993
8/9/2016123.26123.96123.12123.49720,571
8/8/2016123.46123.72123.02123.49855,070
8/5/2016122.81123.50122.54123.45864,098
8/4/2016121.95122.92121.72122.50759,294
8/3/2016122.20122.40121.06121.79642,987
8/2/2016122.10122.10120.95121.65890,969
8/1/2016121.82122.20121.05122.08799,642
7/29/2016121.80122.19121.14121.70990,732
7/28/2016122.20122.43121.13122.17631,290
7/27/2016122.56123.30121.70122.361,134,270
7/26/2016121.40122.55120.50122.421,243,549
7/25/2016120.60121.73119.54121.491,291,793
7/22/2016119.40121.10118.17120.492,226,129
7/21/2016116.59116.88114.40114.971,739,449
7/20/2016116.83117.28116.36116.99688,374
7/19/2016116.17117.00115.98116.59755,402
7/18/2016117.05117.56116.75117.33475,589
7/15/2016117.80117.95117.02117.34670,269
7/14/2016118.06118.47117.34117.46585,904
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center