Stanley Black & Decker, Inc. Historical Stock Prices

SWK 
$97.36
*  
1.11
1.15%
Get SWK Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading SWK now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SWK Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-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  96.96  97.50  96.69  97.36 669,044
04/20/2015 97.01 97.5 96.69 97.36 669,615
04/17/2015 96.18 96.53 95.7324 96.25 972,548
04/16/2015 96.66 97.45 96.2 97.17 928,731
04/15/2015 96.35 97.26 96.09 96.99 938,912
04/14/2015 95.68 95.95 95.07 95.93 436,645
04/13/2015 96.22 96.57 95.56 95.95 579,107
04/10/2015 96.66 96.9196 96.3 96.5 777,077
04/09/2015 96.68 96.75 95.53 96.39 460,568
04/08/2015 96.15 96.74 95.94 96.73 851,053
04/07/2015 96.57 96.91 95.87 96.16 655,760
04/06/2015 94.92 97.245 94.6 96.64 785,327
04/02/2015 95.58 96.47 95.285 95.61 546,298
04/01/2015 95.35 95.97 94.62 95.54 641,193
03/31/2015 95.9 96.01 95.12 95.36 1,467,439
03/30/2015 96 96.77 95.8 96.21 825,371
03/27/2015 94.86 95.61 94.74 95.41 1,060,115
03/26/2015 94.71 95.15 94.12 94.86 896,806
03/25/2015 96.06 96.43 94.95 94.99 864,922
03/24/2015 95.55 96.77 95.5 96.01 940,026
03/23/2015 96.53 97.15 95.99 95.99 955,403
03/20/2015 96.16 97.25 96.13 96.32 1,923,479
03/19/2015 96.02 96.47 95.27 95.87 1,264,781
03/18/2015 94.38 96.98 93.94 96.65 1,661,296
03/17/2015 94.75 95.23 94.1 94.47 1,905,982
03/16/2015 94.71 95.47 93.28 95.02 3,614,951
03/13/2015 96.15 96.64 95.29 96.18 1,197,741
03/12/2015 95.52 96.62 95.34 96.47 750,055
03/11/2015 96.28 96.28 94.92 95.15 1,063,086
03/10/2015 96.15 96.745 95.88 96.02 1,291,406
03/09/2015 95.75 97.75 95.74 97.24 1,199,160
03/06/2015 96.76 97.136 95.43 95.68 1,031,183
03/05/2015 97.47 97.7 97.13 97.62 634,886
03/04/2015 97.94 98.22 97.11 97.32 1,099,267
03/03/2015 98.75 98.99 97.58 98.38 626,338
03/02/2015 97.82 98.95 97.45 98.92 924,769
02/27/2015 98.66 99.06 98.17 98.34 1,362,365
02/26/2015 99.04 99.25 98.1 98.64 792,365
02/25/2015 100.05 100.28 98.94 99.13 1,124,181
02/24/2015 98.69 100.44 98.65 100.17 1,114,469
02/23/2015 98.94 99.03 98.37 98.69 606,032
02/20/2015 97.91 99.16 97.4 98.94 1,158,230
02/19/2015 97.97 98.65 97.58 98.28 589,944
02/18/2015 98.25 98.731 98.02 98.55 680,565
02/17/2015 97.91 98.43 97.77 98.32 715,492
02/13/2015 97.45 98.36 97.38 98.2 798,608
02/12/2015 97.04 97.4 96.36 97.28 1,269,545
02/11/2015 96.89 97.06 95.95 96.56 1,317,948
02/10/2015 95.81 97.065 95.43 96.81 1,000,047
02/09/2015 96.19 96.87 95.16 95.4 1,978,408
02/06/2015 96.16 96.92 96.04 96.32 1,005,127
02/05/2015 96.14 96.59 95.89 96.16 1,108,882
02/04/2015 96.27 96.38 95.3 95.68 1,722,101
02/03/2015 95.99 96.72 95.65 96.48 1,520,953
02/02/2015 93.44 95.91 93.12 95.54 2,177,751
01/30/2015 95.19 95.35 93.43 93.65 3,206,271
01/29/2015 93.52 95.99 92.66 95.57 3,271,343
01/28/2015 91.35 92.15 90.08 90.51 2,263,538
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
*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?