$111.92 -0.49 (%) Stanley Black & Decker Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
4/11/2016106.44107.08106.03106.10620,500
4/8/2016105.83106.38105.33105.84809,376
4/7/2016104.83105.76104.37104.77806,392
4/6/2016104.57105.77103.89105.74653,847
4/5/2016104.89105.48104.28104.57638,044
4/4/2016106.54106.54105.14105.44880,920
4/1/2016104.31106.76104.20106.641,084,039
3/31/2016105.29105.65104.75105.21886,161
3/30/2016106.48106.48104.79105.17649,267
3/29/2016103.74105.96103.57105.711,224,841
3/28/2016103.51103.89102.80103.73570,123
3/24/2016102.59103.51102.18103.511,208,635
3/23/2016102.80103.96102.27102.951,454,579
3/22/2016102.87103.49102.61103.18977,642
3/21/2016101.49103.84101.18103.481,421,952
3/18/2016101.89102.14100.61101.762,040,795
3/17/201699.80102.0299.72101.711,280,240
3/16/201699.78100.0898.6299.801,025,512
3/15/201699.0099.9898.7099.82893,463
3/14/201699.56100.3799.4499.73906,291
3/11/201699.04100.1699.04100.00730,522
3/10/201699.0399.5897.4798.35943,661
3/9/201698.9299.4598.3398.99885,194
3/8/201698.2599.1997.9598.661,027,256
3/7/201698.2299.5095.5799.131,233,706
3/4/201697.3398.6797.3398.591,049,661
3/3/201696.6397.6996.2097.51913,487
3/2/201696.6497.4095.8396.821,116,072
3/1/201694.8997.0194.6696.78834,610
2/29/201695.1595.4894.0194.011,624,199
2/26/201695.5096.1295.0895.59876,323
2/25/201694.0595.0893.5095.07816,941
2/24/201692.6793.9092.6693.721,192,108
2/23/201694.0895.0093.0093.60877,927
2/22/201693.1594.1793.1594.11857,158
2/19/201692.4792.5991.5792.001,611,585
2/18/201692.8993.3492.0092.611,297,865
2/17/201693.7594.0192.2493.061,305,629
2/16/201693.1793.9392.6892.971,751,204
2/12/201691.3492.3890.9491.761,390,041
2/11/201689.7690.9988.7290.141,821,704
2/10/201690.9492.1390.6691.271,924,023
2/9/201689.5791.4589.5790.631,363,306
2/8/201692.0192.2489.3990.422,107,403
2/5/201695.6296.1493.1793.251,943,818
2/4/201695.1198.2595.0096.112,065,954
2/3/201694.4295.6692.3995.511,889,126
2/2/201694.2294.8592.6092.962,010,654
2/1/201693.5294.7092.0194.232,364,999
1/29/201691.9594.3491.9594.344,084,577
1/28/201690.2793.5589.0191.825,059,557
1/27/201696.1198.5595.6696.121,920,768
1/26/201694.3696.5794.2496.221,160,604
1/25/201693.4494.6392.9193.611,731,256
1/22/201694.4695.4392.6393.991,682,997
1/21/201693.6694.9592.4892.851,928,389
1/20/201694.3094.9790.4093.672,010,283
1/19/201696.8696.9694.9595.671,159,908
1/15/201695.1196.2094.8695.701,617,280
1/14/201696.6398.3895.2997.821,322,222
1/13/201698.3999.1796.1196.231,189,756
1/12/201697.2298.3796.4997.911,502,127
1/11/201696.8997.0695.3396.29960,103
1/8/201698.5998.9396.2896.441,978,547
1/7/201699.12100.3798.2898.411,439,430
1/6/2016101.33102.83100.82101.291,385,929
1/5/2016105.16105.60102.44102.712,550,408
1/4/2016104.94105.00103.66104.871,304,507
12/31/2015106.81107.56106.55106.73636,929
12/30/2015108.02108.47107.21107.23632,278
12/29/2015107.83108.25106.88107.92990,373
12/28/2015106.80107.53106.19106.991,092,545
12/24/2015106.84107.19106.31106.95338,358
12/23/2015106.19107.32105.75107.061,162,771
12/22/2015105.00106.14104.08105.74923,086
12/21/2015105.33105.48103.38104.581,623,361
12/18/2015107.51107.51104.36104.563,344,013
12/17/2015109.63109.84107.46107.541,755,536
12/16/2015108.22109.51107.89109.401,194,102
12/15/2015109.52109.52107.18107.511,515,812
12/14/2015107.31108.78107.17108.731,554,478
12/11/2015107.36107.77106.59107.001,518,762
12/10/2015108.20109.28108.02108.571,206,726
12/9/2015108.65109.70107.85108.091,647,995
12/8/2015108.93110.04108.84109.341,112,218
12/7/2015109.61110.41109.32110.171,088,108
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center