$98.90 -2.62 (%) Stanley Black & Decker Inc - NYSE

Sep. 1, 2015 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWK historical data

Date Open High Low Close Volume
8/31/2015100.51102.33100.18101.521,507,017
8/28/2015100.25100.7199.19100.50975,749
8/27/201599.21100.9698.57100.731,873,363
8/26/201596.7398.1394.8597.842,606,267
8/25/201599.1799.6194.5894.662,326,426
8/24/201596.0299.3791.1996.642,970,206
8/21/2015103.83104.19101.06101.152,283,162
8/20/2015105.11105.43104.50104.561,409,161
8/19/2015105.49106.42104.94105.761,034,301
8/18/2015105.79106.22105.34105.85964,633
8/17/2015105.09106.00104.48105.74649,971
8/14/2015104.80105.56104.49105.41864,099
8/13/2015103.71104.82103.54104.50890,096
8/12/2015104.39105.05103.17104.691,157,584
8/11/2015104.85105.10104.29105.021,181,985
8/10/2015105.68106.80105.68105.991,489,071
8/7/2015105.15105.36104.50104.691,140,735
8/6/2015105.45105.95104.75105.20952,437
8/5/2015103.84105.50103.84105.281,869,738
8/4/2015103.95104.42103.57103.971,111,816
8/3/2015104.79105.25102.93103.742,166,827
7/31/2015104.56106.01104.56105.492,357,073
7/30/2015109.61111.18104.34104.513,568,164
7/29/2015106.20108.67105.77108.172,506,306
7/28/2015104.98106.78104.81106.171,375,913
7/27/2015104.46104.90104.16104.681,017,214
7/24/2015106.22106.36104.70105.14959,405
7/23/2015106.35107.13106.10106.35756,427
7/22/2015106.68107.13106.18106.69911,600
7/21/2015107.61107.76106.26106.791,102,636
7/20/2015107.49108.28107.16107.901,033,291
7/17/2015107.10107.47106.66107.35624,242
7/16/2015107.89108.03107.14107.21907,184
7/15/2015107.59107.72106.91107.18657,694
7/14/2015107.61107.97107.47107.59863,336
7/13/2015107.60107.69107.14107.58780,186
7/10/2015107.17107.17106.18106.66829,449
7/9/2015107.71107.93105.80105.82961,695
7/8/2015107.24107.24105.74106.191,000,221
7/7/2015107.66107.84106.07107.65958,237
7/6/2015106.75108.13106.32107.38737,845
7/2/2015107.75107.85107.09107.711,110,973
7/1/2015106.70108.63106.70107.502,291,321
6/30/2015105.68106.59104.83105.241,069,016
6/29/2015105.53106.07104.90104.99835,902
6/26/2015105.88106.44105.66106.39784,368
6/25/2015106.38106.73105.57105.70778,133
6/24/2015107.35107.42106.04106.361,035,651
6/23/2015107.28107.56107.14107.33659,109
6/22/2015107.48107.69106.96107.29687,101
6/19/2015106.71107.19106.38106.861,299,004
6/18/2015104.79106.83104.79106.56785,907
6/17/2015106.27106.35104.87105.601,133,239
6/16/2015105.64105.96105.27105.781,131,453
6/15/2015105.30105.79105.07105.69904,536
6/12/2015106.59106.70106.00106.28854,681
6/11/2015106.78107.24106.30106.791,478,430
6/10/2015104.30106.52104.23106.391,540,319
6/9/2015103.66104.26103.38103.97861,770
6/8/2015103.51104.14103.34103.641,115,241
6/5/2015102.86103.63102.85103.50896,741
6/4/2015103.40103.65102.69103.071,503,806
6/3/2015103.67104.24103.41103.871,660,491
6/2/2015102.45103.95102.39103.401,037,333
6/1/2015102.36103.17101.94102.83947,233
5/29/2015103.19103.59101.98102.441,134,707
5/28/2015103.25103.48102.87103.34531,739
5/27/2015102.74103.66102.36103.45722,317
5/26/2015103.50103.71102.22102.411,155,033
5/22/2015104.01104.22103.59103.60734,528
5/21/2015103.57104.10103.31103.88763,648
5/20/2015104.01104.18103.36103.69630,056
5/19/2015103.38103.94103.02103.66875,633
5/18/2015104.01104.02103.15103.261,242,642
5/15/2015103.99104.47103.71104.05658,291
5/14/2015104.16104.28103.85104.041,005,563
5/13/2015103.53104.02103.20103.63708,886
5/12/2015103.17103.53102.27103.431,133,075
5/11/2015103.28103.70102.82103.481,461,480
5/8/2015103.11103.74102.78103.331,323,363
5/7/2015102.03102.75101.38102.371,486,715
5/6/2015101.28102.53100.89101.961,892,447
5/5/2015100.67101.50100.27100.741,477,109
5/4/201599.48100.8599.35100.551,265,249
5/1/201598.9999.5498.8299.30719,375
4/30/201599.1699.5898.5498.701,598,114
4/29/201599.12100.0698.4799.641,013,710
4/28/201599.4499.7498.5099.731,185,705
4/27/201599.82100.2899.3899.711,196,335
4/24/2015100.37100.8299.4099.791,322,416
4/23/2015100.31101.0699.3199.772,748,078
4/22/201597.0898.4696.3898.111,382,784
4/21/201597.4897.4896.3997.08995,827
4/20/201597.0197.5096.6997.36669,615
4/17/201596.1896.5395.7396.25972,548
4/16/201596.6697.4596.2097.17928,731
4/15/201596.3597.2696.0996.99938,912
4/14/201595.6895.9595.0795.93436,645
4/13/201596.2296.5795.5695.95579,107
4/10/201596.6696.9296.3096.50777,077
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!