$123.75 -0.71 (%) Stanley Black & Decker Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
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
7/13/2016117.22117.61116.63117.24476,448
7/12/2016116.58117.40115.92116.84707,466
7/11/2016115.60116.22115.37115.86608,350
7/8/2016113.97115.36113.83114.971,046,720
7/7/2016111.90113.31111.90112.97792,526
7/6/2016110.69112.17110.44112.10894,324
7/5/2016111.68112.47110.48111.40832,422
7/1/2016111.28112.64110.88112.321,181,731
6/30/2016108.63111.22108.25111.221,520,649
6/29/2016107.50108.15106.83108.081,331,360
6/28/2016105.28106.28104.95106.221,481,548
6/27/2016106.36106.36103.86104.241,645,105
6/24/2016110.60111.82106.82107.232,276,701
6/23/2016114.71115.05114.26115.05397,667
6/22/2016114.13114.36113.52113.65671,142
6/21/2016114.30114.56113.79114.07954,668
6/20/2016113.78115.16112.86114.341,155,280
6/17/2016112.13112.78111.69112.591,334,111
6/16/2016111.61112.23110.55112.02645,019
6/15/2016111.33112.69110.84111.841,080,157
6/14/2016111.93112.20110.96111.121,120,929
6/13/2016112.47113.30111.78112.33958,202
6/10/2016113.10113.55112.60112.94537,288
6/9/2016113.55114.49112.96114.37477,487
6/8/2016114.30114.69113.82114.02837,339
6/7/2016113.77114.42113.42114.22618,526
6/6/2016113.71113.85112.91113.73501,765
6/3/2016113.62113.74112.41113.34511,845
6/2/2016113.50113.98113.03113.98477,368
6/1/2016112.66113.68112.05113.54564,967
5/31/2016113.25113.52112.48113.18959,109
5/27/2016113.39113.56112.78113.18746,206
5/26/2016114.32114.54113.39113.62627,643
5/25/2016114.70115.15114.00114.21862,056
5/24/2016113.68114.70113.05114.47649,094
5/23/2016113.05113.49112.01112.93661,650
5/20/2016113.04113.43112.28112.971,868,797
5/19/2016112.40112.62111.07112.33795,729
5/18/2016113.31114.01112.59113.25781,104
5/17/2016113.97114.62113.09113.501,109,507
5/16/2016112.90114.30112.61114.011,007,225
5/13/2016113.41114.35112.26113.211,141,010
5/12/2016113.42113.95112.64113.65888,665
5/11/2016113.00113.46112.30112.97777,272
5/10/2016111.31113.05110.95112.99831,153
5/9/2016110.88111.49110.54110.86799,990
5/6/2016110.17111.33109.83111.30781,781
5/5/2016110.64110.96110.01110.361,269,449
5/4/2016110.32110.56109.60110.35886,663
5/3/2016111.08111.19109.51110.581,017,475
5/2/2016112.02112.73111.54112.081,108,883
4/29/2016111.93112.63111.38111.921,220,168
4/28/2016112.27113.49111.81112.411,188,860
4/27/2016112.92113.69112.21113.191,334,900
4/26/2016111.95113.05111.53112.781,257,528
4/25/2016111.63111.93111.17111.52891,165
4/22/2016112.65113.55110.98111.671,464,433
4/21/2016109.90113.16109.38112.273,149,225
4/20/2016108.95109.18108.03108.222,166,716
4/19/2016109.59109.95108.32109.06864,907
4/18/2016108.31109.11108.03109.11958,657
4/15/2016109.19109.47108.41108.791,053,216
4/14/2016109.47109.62108.01108.961,046,200
4/13/2016107.99109.33107.96109.241,247,234
4/12/2016106.41107.60106.12107.49887,317
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center