Stanley Black & Decker, Inc. Historical Stock Prices

SWJ 
$25.68
*  
0.01
0.04%
Get SWJ Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading SWJ now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SWJ After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.71  25.75  25.64  25.68 22,547
03/30/2015 25.67 25.7 25.58 25.69 22,265
03/27/2015 25.58 25.66 25.58 25.58 25,116
03/26/2015 25.59 25.61 25.54 25.58 34,208
03/25/2015 25.6 25.655 25.53 25.58 288,137
03/24/2015 25.53 25.59 25.5 25.57 44,812
03/23/2015 25.54 25.58 25.52 25.53 55,154
03/20/2015 25.51 25.7 25.48 25.54 63,812
03/19/2015 24.73 25.55 24.73 25.46 35,128
03/18/2015 25.44 25.65 25.37 25.55 42,264
03/17/2015 25.49 25.49 25.37 25.424 49,092
03/16/2015 25.45 25.5199 25.4 25.46 31,888
03/13/2015 25.49 25.49 25.4138 25.47 23,534
03/12/2015 25.52 25.57 25.42 25.48 33,775
03/11/2015 25.54 25.64 25.39 25.47 34,765
03/10/2015 25.78 25.85 25.64 25.84 30,430
03/09/2015 25.89 25.91 25.64 25.66 47,339
03/06/2015 26.01 26.04 25.7 25.76 26,185
03/05/2015 26.02 26.11 25.96 26.08 28,416
03/04/2015 26.07 26.15 25.9 26.07 235,931
03/03/2015 26.03 26.13 25.94 26.1 42,908
03/02/2015 26.12 26.1562 26.02 26.06 95,917
02/27/2015 25.95 26.15 25.95 26.1 47,904
02/26/2015 25.89 26.04 25.89 26.02 42,760
02/25/2015 25.87 26.07 25.87 25.89 55,364
02/24/2015 25.79 25.9299 25.79 25.88 25,142
02/23/2015 25.91 25.92 25.77 25.83 22,600
02/20/2015 25.75 25.9 25.74 25.84 23,508
02/19/2015 25.65 25.8 25.6 25.8 23,900
02/18/2015 25.81 25.828 25.56 25.66 53,744
02/17/2015 25.91 25.96 25.82 25.85 36,552
02/13/2015 25.86 25.95 25.83 25.95 25,989
02/12/2015 25.79 25.92 25.7702 25.92 34,891
02/11/2015 25.76 25.79 25.65 25.78 30,850
02/10/2015 25.68 25.84 25.6354 25.747 49,635
02/09/2015 25.67 25.7 25.55 25.7 43,356
02/06/2015 25.66 25.67 25.57 25.67 39,206
02/05/2015 25.76 25.77 25.6 25.66 50,536
02/04/2015 25.77 25.77 25.63 25.75 22,821
02/03/2015 25.67 25.73 25.6 25.725 34,240
02/02/2015 25.66 25.75 25.6 25.61 25,334
01/30/2015 25.7 25.82 25.62 25.62 81,655
01/29/2015 25.71 25.76 25.62 25.68 37,753
01/28/2015 25.63 25.7 25.61 25.68 34,003
01/27/2015 25.63 25.7 25.56 25.64 29,642
01/26/2015 25.61 25.68 25.58 25.63 37,577
01/23/2015 25.75 25.75 25.51 25.53 122,125
01/22/2015 25.74 25.7884 25.6301 25.74 60,441
01/21/2015 25.68 25.72 25.61 25.67 27,734
01/20/2015 25.74 25.74 25.58 25.64 50,695
01/16/2015 25.42 25.74 25.42 25.74 79,900
01/15/2015 25.43 25.54 25.34 25.5 28,805
01/14/2015 25.39 25.55 25.36 25.45 21,011
01/13/2015 25.54 25.5455 25.4 25.43 38,704
01/12/2015 25.55 25.61 25.45 25.46 42,181
01/09/2015 25.58 25.63 25.42 25.5855 21,932
01/08/2015 25.48 25.6 25.4742 25.6 30,475
01/07/2015 25.45 25.54 25.38 25.5 27,838
01/06/2015 25.27 25.44 25.27 25.4 23,564
01/05/2015 25.44 25.44 25.17 25.3 37,639
01/02/2015 25.42 25.44 25.19 25.44 32,794
12/31/2014 25.32 25.47 25.253 25.26 41,991
12/30/2014 25.19 25.31 25.17 25.29 19,125
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?