Stanley Black & Decker, Inc. Historical Stock Prices

SWJ 
$24.41
*  
0.11
0.45%
Get SWJ Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading SWJ now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  24.30  24.42  24.20  24.41 41,614
09/12/2014 24.35 24.38 24.25 24.3 64,764
09/11/2014 24.27 24.46 24.27 24.36 26,887
09/10/2014 24.34 24.42 24.205 24.4 57,721
09/09/2014 24.67 24.71 24.58 24.69 39,984
09/08/2014 24.62 24.76 24.62 24.64 35,871
09/05/2014 24.66 24.6999 24.41 24.5899 48,146
09/04/2014 24.92 24.92 24.55 24.59 63,939
09/03/2014 24.9 24.9 24.73 24.88 41,318
09/02/2014 25.11 25.11 24.82 24.85 40,212
08/29/2014 25.11 25.13 25 25.02 40,149
08/28/2014 25.12 25.17 25.09 25.15 22,797
08/27/2014 25.15 25.15 25 25.14 25,747
08/26/2014 25.02 25.11 25.02 25.06 27,269
08/25/2014 25.03 25.08 25.03 25.06 42,949
08/22/2014 25.12 25.12 25.04 25.05 29,075
08/21/2014 25.15 25.15 25.04 25.1 38,699
08/20/2014 25.14 25.1501 25.05 25.11 34,746
08/19/2014 25.12 25.19 25.0765 25.14 102,442
08/18/2014 25.17 25.2 25.081 25.14 31,860
08/15/2014 25.11 25.1699 25.03 25.05 30,363
08/14/2014 25.07 25.149 25.02 25.12 69,445
08/13/2014 24.97 25.08 24.96 25.08 26,074
08/12/2014 24.91 24.99 24.91 24.98 19,428
08/11/2014 24.91 24.99 24.86 24.94 27,418
08/08/2014 24.95 24.9899 24.863 24.91 25,758
08/07/2014 24.86 24.95 24.84 24.95 33,004
08/06/2014 24.68 24.8499 24.67 24.78 54,764
08/05/2014 24.6 24.74 24.58 24.7 48,434
08/04/2014 24.61 24.75 24.6 24.6 44,119
08/01/2014 24.55 24.749 24.55 24.6 82,664
07/31/2014 24.93 24.99 24.57 24.57 92,371
07/30/2014 25 25.1 24.94 25.04 59,893
07/29/2014 25.06 25.09 25.01 25.06 50,859
07/28/2014 25.08 25.09 24.926 25.04 72,686
07/25/2014 24.94 25.0686 24.82 25.03 52,033
07/24/2014 24.83 24.95 24.8152 24.93 39,532
07/23/2014 24.72 24.83 24.72 24.83 39,949
07/22/2014 24.64 24.79 24.64 24.75 35,821
07/21/2014 24.74 24.801 24.65 24.65 34,919
07/18/2014 24.71 24.81 24.61 24.72 165,094
07/17/2014 24.81 24.83 24.72 24.73 81,867
07/16/2014 24.83 24.83 24.73 24.78 48,791
07/15/2014 24.68 24.8 24.68 24.8 96,740
07/14/2014 24.6 24.8 24.55 24.74 152,464
07/11/2014 24.44 24.63 24.44 24.63 76,319
07/10/2014 24.49 24.54 24.42 24.49 50,148
07/09/2014 24.38 24.55 24.3731 24.5299 303,906
07/08/2014 24.33 24.4 24.27 24.38 45,206
07/07/2014 24.22 24.3111 24.16 24.29 92,288
07/03/2014 24.32 24.32 24.19 24.22 36,263
07/02/2014 24.35 24.35 24.26 24.27 98,391
07/01/2014 24.4 24.4 24.31 24.36 45,919
06/30/2014 24.38 24.43 24.3508 24.37 54,943
06/27/2014 24.31 24.4 24.28 24.34 42,232
06/26/2014 24.33 24.36 24.25 24.29 129,502
06/25/2014 24.28 24.28 24.23 24.24 142,516
06/24/2014 24.3 24.3 24.24 24.25 96,659
06/23/2014 24.35 24.36 24.23 24.25 98,233
06/20/2014 24.35 24.36 24.2703 24.29 101,754
06/19/2014 24.36 24.4 24.3 24.358 36,213
06/18/2014 24.48 24.57 24.31 24.34 104,055
06/17/2014 24.3 24.53 24.24 24.47 59,348
06/16/2014 24.3 24.31 24.235 24.31 38,645
06/13/2014 24.75 24.99 23.03 24.21 70,648
06/12/2014 24.25 24.39 24.25 24.28 127,496
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?