$105.24 +0.25 (%) Stanley Black & Decker Inc - NYSE

Jun. 30, 2015 | 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
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
4/9/201596.6896.7595.5396.39460,568
4/8/201596.1596.7495.9496.73851,053
4/7/201596.5796.9195.8796.16655,760
4/6/201594.9297.2594.6096.64785,327
4/2/201595.5896.4795.2995.61546,298
4/1/201595.3595.9794.6295.54641,193
3/31/201595.9096.0195.1295.361,467,439
3/30/201596.0096.7795.8096.21825,371
3/27/201594.8695.6194.7495.411,060,115
3/26/201594.7195.1594.1294.86896,806
3/25/201596.0696.4394.9594.99864,922
3/24/201595.5596.7795.5096.01940,950
3/23/201596.5397.1595.9995.99955,403
3/20/201596.1697.2596.1396.321,923,789
3/19/201596.0296.4795.2795.871,265,628
3/18/201594.3896.9893.9496.651,661,296
3/17/201594.7595.2394.1094.471,905,982
3/16/201594.7195.4793.2895.023,614,951
3/13/201596.1596.6495.2996.181,197,741
3/12/201595.5296.6295.3496.47750,055
3/11/201596.2896.2894.9295.151,063,086
3/10/201596.1596.7595.8896.021,291,406
3/9/201595.7597.7595.7497.241,199,160
3/6/201596.7697.1495.4395.681,031,183
3/5/201597.4797.7097.1397.62634,886
3/4/201597.9498.2297.1197.321,099,267
3/3/201598.7598.9997.5898.38626,338
3/2/201597.8298.9597.4598.92924,769
2/27/201598.6699.0698.1798.341,362,365
2/26/201599.0499.2598.1098.64792,365
2/25/2015100.05100.2898.9499.131,124,181
2/24/201598.69100.4498.65100.171,114,469
2/23/201598.9499.0398.3798.69606,032
2/20/201597.9199.1697.4098.941,158,230
2/19/201597.9798.6597.5898.28589,944
2/18/201598.2598.7398.0298.55680,565
2/17/201597.9198.4397.7798.32715,492
2/13/201597.4598.3697.3898.20798,608
2/12/201597.0497.4096.3697.281,269,545
2/11/201596.8997.0695.9596.561,317,948
2/10/201595.8197.0795.4396.811,000,047
2/9/201596.1996.8795.1695.401,978,408
2/6/201596.1696.9296.0496.321,005,127
  • Showing 1-100 of 1,259 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!