$95.31 +0.11 (%) Stanley Black & Decker Inc - NYSE

Nov. 21, 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
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
7/28/201490.7591.2590.2990.661,395,548
7/25/201487.1790.9787.0090.773,534,991
7/24/201486.1486.5684.9285.021,524,007
7/23/201486.3086.9185.8886.37921,756
7/22/201486.2886.5586.1786.33745,594
7/21/201485.0486.0284.8385.82683,049
7/18/201485.3485.5384.9485.191,254,879
7/17/201485.7385.9984.9285.011,200,154
7/16/201486.0386.5185.7086.261,053,304
7/15/201486.3986.3985.4085.651,160,867
7/14/201486.5986.7786.2286.39989,544
7/11/201486.0286.3285.6485.89830,153
7/10/201486.1086.4785.8186.091,082,800
7/9/201487.2587.5986.8687.12511,867
7/8/201487.6687.9586.7087.06802,803
7/7/201488.5488.5487.8088.131,261,297
7/3/201488.1988.7087.9888.65612,160
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center