Stanley Black & Decker, Inc. Historical Stock Prices

SWK 
$91.3
*  
2.18
2.33%
Get SWK Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading SWK 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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  92.30  92.54  91.08  91.30 1,338,176
01/27/2015 92.32 92.54 91.08 91.3 1,338,176
01/26/2015 93.49 93.81 92.96 93.48 1,467,672
01/23/2015 93.71 94.02 93.15 93.39 1,120,434
01/22/2015 93 94.11 92.1 93.87 1,280,906
01/21/2015 91.4 92.47 91.13 92.44 1,244,474
01/20/2015 92.22 92.5 90.55 91.81 1,025,604
01/16/2015 91.74 91.86 90.37 91.83 1,396,493
01/15/2015 94.3 94.318 91.625 91.73 1,307,810
01/14/2015 92.03 93.67 92.03 93.59 1,592,313
01/13/2015 94.8 95.55 92.72 93.47 1,330,308
01/12/2015 94.68 94.83 93.6 94.01 1,101,172
01/09/2015 95.61 95.75 94.3 94.61 1,433,073
01/08/2015 94.66 96.45 94.66 96.43 1,029,409
01/07/2015 93.68 95 93.18 94.63 1,446,151
01/06/2015 93.97 94.38 92.24 93.03 1,182,984
01/05/2015 95.23 95.45 93.74 93.97 1,216,347
01/02/2015 96.57 96.81 94.905 96.02 553,067
12/31/2014 97.18 97.62 96.01 96.08 572,048
12/30/2014 96.61 96.945 96.22 96.72 842,765
12/29/2014 96.69 97.46 96.67 96.73 1,057,789
12/26/2014 97.6 97.72 97.04 97.05 542,264
12/24/2014 97.4 97.68 97.24 97.36 511,396
12/23/2014 97.44 97.66 97.1 97.32 1,052,690
12/22/2014 97.1 97.5 96.49 97.07 1,286,446
12/19/2014 96.72 97.19 96.16 96.9 1,477,118
12/18/2014 95.53 96.42 95.16 96.41 1,087,631
12/17/2014 93.59 94.6 92.87 94.39 1,076,518
12/16/2014 92.54 94.98 92.54 93.58 1,109,539
12/15/2014 94.16 94.68 92.65 92.91 924,432
12/12/2014 94.13 94.62 93.65 93.7 899,893
12/11/2014 95 95.85 94.65 94.93 1,126,807
12/10/2014 95.06 95.46 94.205 94.45 1,297,676
12/09/2014 94.11 95.59 93.93 95.56 931,577
12/08/2014 95.5 95.9721 94.94 95.31 867,965
12/05/2014 94.75 95.71 94.65 95.61 1,283,312
12/04/2014 95.05 95.29 94.33 94.84 1,236,494
12/03/2014 94.35 95.57 94.33 95.36 840,630
12/02/2014 93.75 95.1 93.52 94.48 2,297,066
12/01/2014 94.18 94.19 92.9 93.55 948,307
11/28/2014 94.86 94.91 93.83 94.44 583,886
11/26/2014 95.27 95.3 94.25 94.77 650,593
11/25/2014 95.53 95.94 94.86 95.31 1,547,347
11/24/2014 95.49 95.89 95.04 95.26 990,366
11/21/2014 96.44 96.53 95.18 95.31 1,318,913
11/20/2014 94.47 95.66 94.365 95.2 682,462
11/19/2014 95.13 95.18 94.27 94.88 1,545,345
11/18/2014 95.3 96.375 94.99 95.12 1,104,773
11/17/2014 95.58 95.6 94.9001 95.18 998,302
11/14/2014 95.5 96.51 95.5 95.67 649,960
11/13/2014 96.18 96.55 95.51 95.86 805,671
11/12/2014 95.5 96.41 95.29 96.21 1,197,654
11/11/2014 95.73 96.25 95.49 95.83 856,514
11/10/2014 95.2 95.93 94.77 95.88 1,169,254
11/07/2014 94.53 95.32 94.13 95.01 775,440
11/06/2014 93.58 94.59 93.28 94.4 1,106,641
11/05/2014 93.86 93.96 93.17 93.27 1,156,345
11/04/2014 93.36 93.59 92.78 93.15 704,871
11/03/2014 93.75 94.39 93.48 93.61 847,236
10/31/2014 92.8 93.71 92.61 93.64 1,053,688
10/30/2014 90.92 92.59 90.57 92.07 772,129
10/29/2014 91.61 91.77 90.57 91.47 1,456,582
10/28/2014 90.25 91.59 89.68 91.37 2,600,826
10/27/2014 89.88 89.88 89.11 89.55 1,090,552
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?