Stanley Black & Decker, Inc. Historical Stock Prices

SWK 
$108.17
*  
2
1.88%
Get SWK Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2015 TO 29-JUL-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  106.15  108.67  105.77  108.17 2,500,568
07/29/2015 106.2 108.67 105.77 108.17 2,505,483
07/28/2015 104.98 106.78 104.81 106.17 1,375,913
07/27/2015 104.46 104.9 104.16 104.68 1,017,214
07/24/2015 106.22 106.36 104.7 105.14 959,405
07/23/2015 106.35 107.13 106.1 106.35 756,427
07/22/2015 106.68 107.13 106.18 106.69 911,550
07/21/2015 107.61 107.76 106.26 106.79 1,102,636
07/20/2015 107.49 108.28 107.16 107.9 1,033,241
07/17/2015 107.1 107.47 106.66 107.35 624,242
07/16/2015 107.89 108.03 107.135 107.21 907,184
07/15/2015 107.59 107.72 106.91 107.18 657,694
07/14/2015 107.61 107.97 107.47 107.59 863,336
07/13/2015 107.6 107.69 107.14 107.58 780,186
07/10/2015 107.17 107.17 106.18 106.66 829,419
07/09/2015 107.71 107.93 105.8 105.82 961,695
07/08/2015 107.24 107.24 105.74 106.19 1,000,221
07/07/2015 107.66 107.84 106.07 107.65 958,237
07/06/2015 106.75 108.13 106.32 107.38 737,845
07/02/2015 107.75 107.85 107.09 107.71 1,110,973
07/01/2015 106.7 108.63 106.7 107.5 2,291,021
06/30/2015 105.68 106.59 104.83 105.24 1,069,016
06/29/2015 105.53 106.0699 104.9 104.99 835,902
06/26/2015 105.88 106.44 105.66 106.39 784,368
06/25/2015 106.38 106.73 105.57 105.7 778,133
06/24/2015 107.35 107.42 106.04 106.36 1,035,651
06/23/2015 107.28 107.56 107.14 107.33 659,109
06/22/2015 107.48 107.69 106.96 107.29 687,101
06/19/2015 106.71 107.19 106.38 106.86 1,299,004
06/18/2015 104.79 106.83 104.79 106.56 785,907
06/17/2015 106.27 106.35 104.87 105.6 1,133,239
06/16/2015 105.64 105.96 105.27 105.78 1,131,453
06/15/2015 105.3 105.79 105.07 105.69 904,536
06/12/2015 106.59 106.7 106 106.28 854,681
06/11/2015 106.78 107.24 106.3 106.79 1,478,430
06/10/2015 104.3 106.52 104.23 106.39 1,540,319
06/09/2015 103.66 104.26 103.38 103.97 860,670
06/08/2015 103.51 104.14 103.34 103.64 1,115,241
06/05/2015 102.86 103.63 102.85 103.5 896,741
06/04/2015 103.4 103.65 102.69 103.07 1,503,806
06/03/2015 103.67 104.235 103.41 103.87 1,660,491
06/02/2015 102.45 103.95 102.39 103.4 1,037,333
06/01/2015 102.36 103.17 101.94 102.83 947,233
05/29/2015 103.19 103.585 101.98 102.44 1,134,707
05/28/2015 103.25 103.48 102.865 103.34 530,775
05/27/2015 102.74 103.66 102.36 103.45 722,317
05/26/2015 103.5 103.71 102.22 102.41 1,155,033
05/22/2015 104.01 104.22 103.59 103.6 734,528
05/21/2015 103.57 104.095 103.31 103.88 763,648
05/20/2015 104.01 104.18 103.36 103.69 630,041
05/19/2015 103.38 103.94 103.02 103.66 875,498
05/18/2015 104.01 104.02 103.15 103.26 1,242,642
05/15/2015 103.99 104.47 103.71 104.05 658,291
05/14/2015 104.16 104.28 103.85 104.04 1,005,563
05/13/2015 103.53 104.02 103.2 103.63 708,886
05/12/2015 103.17 103.53 102.27 103.43 1,133,075
05/11/2015 103.28 103.7 102.82 103.48 1,461,480
05/08/2015 103.11 103.74 102.778 103.33 1,323,363
05/07/2015 102.03 102.75 101.38 102.37 1,486,715
05/06/2015 101.28 102.525 100.89 101.96 1,892,347
05/05/2015 100.67 101.5 100.27 100.74 1,477,109
05/04/2015 99.48 100.85 99.35 100.55 1,265,249
05/01/2015 98.99 99.54 98.82 99.3 719,375
04/30/2015 99.16 99.58 98.54 98.7 1,598,114
04/29/2015 99.12 100.06 98.47 99.64 1,013,710
*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?