Quantcast

Stanley Black & Decker, Inc. 5.75% Junior Subordinated Debenture due 2052 Historical Stock Prices

SWJ 
$25.84
*  
0.09
0.35%
Get SWJ Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading SWJ 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 13-APR-2018 TO 13-JUL-2018

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 25.74 25.85 25.71 25.84 20,370
07/13/2018 25.85 25.85 25.71 25.84 20,370
07/12/2018 25.85 25.94 25.81 25.93 29,161
07/11/2018 25.92 25.95 25.88 25.91 22,220
07/10/2018 25.93 25.98 25.92 25.95 42,636
07/09/2018 25.89 26 25.835 25.98 40,115
07/06/2018 25.851 26.1 25.851 25.99 43,898
07/05/2018 25.66 25.824 25.66 25.78 34,125
07/03/2018 25.45 25.83 25.45 25.71 22,901
07/02/2018 25.38 25.655 25.38 25.42 75,750
06/29/2018 25.38 25.53 25.38 25.43 44,776
06/28/2018 25.36 25.47 25.36 25.45 23,546
06/27/2018 25.41 25.47 25.35 25.47 24,420
06/26/2018 25.45 25.5204 25.43 25.48 26,773
06/25/2018 25.45 25.45 25.38 25.45 27,297
06/22/2018 25.36 25.45 25.3493 25.45 16,858
06/21/2018 25.35 25.4318 25.35 25.401 15,784
06/20/2018 25.42 25.5 25.42 25.43 16,709
06/19/2018 25.45 25.48 25.425 25.4699 21,470
06/18/2018 25.52 25.52 25.3606 25.4 17,490
06/15/2018 25.32 25.44 25.32 25.44 28,721
06/14/2018 25.32 25.4 25.3 25.32 23,169
06/13/2018 25.32 25.4 25.32 25.4 39,990
06/12/2018 25.608 25.76 25.608 25.75 30,168
06/11/2018 25.67 25.7211 25.6 25.6 23,751
06/08/2018 25.72 25.83 25.63 25.74 20,682
06/07/2018 25.87 25.87 25.7809 25.85 12,098
06/06/2018 25.74 25.91 25.6393 25.91 29,166
06/05/2018 25.69 25.77 25.52 25.77 73,431
06/04/2018 25.76 25.77 25.68 25.75 30,034
06/01/2018 25.65 25.83 25.53 25.83 69,387
05/31/2018 25.54 25.6332 25.5 25.63 24,928
05/30/2018 25.58 25.64 25.4609 25.59 23,972
05/29/2018 25.487 25.57 25.25 25.53 68,434
05/25/2018 25.49 25.5678 25.44 25.53 11,706
05/24/2018 25.24 25.49 25.24 25.49 36,594
05/23/2018 25.23 25.26 25.23 25.24 15,763
05/22/2018 25.23 25.3 25.22 25.25 37,516
05/21/2018 25.24 25.32 25.24 25.26 14,400
05/18/2018 25.2 25.28 25.2 25.269 14,704
05/17/2018 25.26 25.2717 25.19 25.23 18,247
05/16/2018 25.291 25.385 25.21 25.26 10,319
05/15/2018 25.38 25.38 25.2538 25.29 19,973
05/14/2018 25.41 25.48 25.3717 25.48 26,561
05/11/2018 25.26 25.46 25.23 25.46 20,132
05/10/2018 25.19 25.25 25.17 25.25 28,253
05/09/2018 25.2 25.235 25.15 25.19 32,438
05/08/2018 25.2004 25.23 25.2004 25.229 18,163
05/07/2018 25.25 25.25 25.16 25.24 24,367
05/04/2018 25.13 25.26 25.13 25.15 11,011
05/03/2018 25.14 25.22 25.14 25.1858 19,275
05/02/2018 25.19 25.19 25.09 25.16 52,516
05/01/2018 25.12 25.21 25.08 25.16 24,506
04/30/2018 25.3 25.3 25.05 25.18 62,410
04/27/2018 25.25 25.25 25.1801 25.25 27,837
04/26/2018 25.23 25.32 25.1692 25.32 30,596
04/25/2018 25.12 25.22 25.01 25.17 73,996
04/24/2018 25.23 25.23 25.12 25.15 16,625
04/23/2018 25.15 25.25 25.14 25.25 9,679
04/20/2018 25.196 25.25 25.16 25.25 42,703
04/19/2018 25.15 25.25 25.15 25.23 21,361
04/18/2018 25.19 25.24 25.17 25.24 18,014
04/17/2018 25.21 25.23 25.12 25.23 35,271
04/16/2018 25.15 25.21 25.1302 25.21 20,042
04/13/2018 25.24 25.25 25.08 25.13 51,872
*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?

Smart Portfolio