Stanley Black & Decker, Inc. Historical Stock Prices

SWK 
$86.565
*  
0.675
0.79%
Get SWK Alerts
*Delayed - data as of Jul. 14, 2014 10:52 ET  -  Find a broker to begin trading SWK now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SWK Real Time
 
 
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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
10:52  86.57  86.76  86.22  86.565 237,327
07/11/2014 86.02 86.32 85.64 85.89 830,153
07/10/2014 86.1 86.47 85.81 86.09 1,082,800
07/09/2014 87.25 87.59 86.86 87.12 511,867
07/08/2014 87.66 87.945 86.7 87.06 802,803
07/07/2014 88.54 88.54 87.8 88.13 1,261,297
07/03/2014 88.19 88.7 87.98 88.65 612,160
07/02/2014 88.05 88.44 87.68 87.84 522,386
07/01/2014 88.13 88.69 87.915 87.96 731,055
06/30/2014 88.01 88.26 87.56 87.82 692,463
06/27/2014 87.17 88.06 86.9 88.04 1,092,641
06/26/2014 87.75 87.83 86.52 87.26 616,850
06/25/2014 87.36 88.328 87.19 87.59 637,340
06/24/2014 88.07 88.63 87.32 87.37 682,738
06/23/2014 88.92 88.9516 88.08 88.47 666,506
06/20/2014 88.51 89.05 88.15 89.02 1,959,072
06/19/2014 88.37 88.59 87.86 88.38 589,263
06/18/2014 87.85 88.41 87.135 88.27 583,980
06/17/2014 87.31 88.1 86.64 87.98 628,759
06/16/2014 87.07 87.77 86.9 87.76 676,209
06/13/2014 87.03 87.37 86.72 87.17 772,569
06/12/2014 87.3 87.44 86.76 87.12 952,447
06/11/2014 87.81 87.81 87.0501 87.46 588,689
06/10/2014 88.17 88.24 87.75 88.24 518,670
06/09/2014 87.7 88.88 87.65 88.26 762,081
06/06/2014 87.6 88.1 87.58 87.86 783,044
06/05/2014 86.61 87.76 86.03 87.58 1,185,214
06/04/2014 86.42 86.96 86.1 86.11 785,041
06/03/2014 87.08 87.2 86.48 86.63 555,629
06/02/2014 87.09 87.66 86.45 87.5 728,530
05/30/2014 87.1 87.54 86.75 87.4 1,499,113
05/29/2014 87.42 87.75 86.49 87.18 638,057
05/28/2014 87.44 87.62 87.07 87.4 527,192
05/27/2014 87.51 88.06 87.1 87.4 725,344
05/23/2014 86.09 87.471 85.86 87.25 967,328
05/22/2014 86.02 86.88 85.9101 86.13 666,730
05/21/2014 85.23 86.23 85.1785 86.19 888,894
05/20/2014 86.17 86.375 84.31 84.87 1,196,368
05/19/2014 85.58 86.57 85.32 86.46 825,939
05/16/2014 85.12 85.77 84.57 85.7 816,952
05/15/2014 85.54 85.72 84.19 84.99 1,022,893
05/14/2014 86.89 87.14 85.76 85.78 760,204
05/13/2014 87.37 87.5 86.92 87 683,772
05/12/2014 86.65 87.76 86.65 87.37 1,071,932
05/09/2014 86.28 86.4 85.57 86.33 564,907
05/08/2014 85.86 87.1 85.68 86.4 810,047
05/07/2014 85.55 86.215 85 86.15 1,194,390
05/06/2014 85.5 85.7501 85.06 85.19 505,564
05/05/2014 85.52 86.03 85.1 85.73 823,123
05/02/2014 86.18 86.7 85.7 85.93 837,178
05/01/2014 85.69 86.51 85.5 85.99 1,190,598
04/30/2014 84.83 86 84.41 85.89 1,177,199
04/29/2014 84.84 85.0499 83.94 84.82 1,543,046
04/28/2014 85.52 85.85 83.46 84.26 2,226,602
04/25/2014 85.58 85.59 84.13 85.23 1,965,241
04/24/2014 84 86.01 83.83 85.53 4,079,549
04/23/2014 82.56 82.8 81.93 82.44 2,481,838
04/22/2014 81.79 82.5 81.34 81.73 1,337,626
04/21/2014 81.53 81.88 81.12 81.62 840,520
04/17/2014 81.73 82.3 81.45 81.92 1,781,757
04/16/2014 80.83 81.52 80.1103 81.48 1,670,049
04/15/2014 78.44 80.28 78.4201 80.22 1,763,292
04/14/2014 78.34 78.44 77.72 78.3 1,113,982
04/11/2014 77.92 78.31 75.9 77.58 1,288,755
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?