Quantcast

Stanley Black & Decker, Inc. Common Stock Historical Stock Prices

SWK 
$119.98
*  
1.62
1.37%
Get SWK Alerts
*Delayed - data as of Dec. 17, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-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.
16:00 119.03 122.355 117.20 119.98 1,938,152
12/17/2018 119.2 122.355 117.2 119.98 1,944,935
12/14/2018 116.14 119.11 116.05 118.36 1,658,415
12/13/2018 120.91 121.53 117.61 117.9 1,183,584
12/12/2018 122.1 122.95 119.7 119.83 1,537,879
12/11/2018 124 124.78 119.5652 119.81 1,433,323
12/10/2018 122.45 123.16 119 121.86 1,330,357
12/07/2018 126.51 128.17 122.39 122.59 1,636,624
12/06/2018 123.34 126.7 121.12 126.52 2,547,122
12/04/2018 134.87 135.75 126 126.35 2,745,680
12/03/2018 135.57 139.45 134.9 136.02 2,619,583
11/30/2018 127.13 130.94 127.13 130.85 1,335,891
11/29/2018 127.25 128.75 124.96 127.46 1,091,842
11/28/2018 126.4 128.03 123.01 127.92 1,450,466
11/27/2018 127.14 128.17 124.6 125.87 1,123,385
11/26/2018 127.23 128.75 126.97 128.42 1,083,566
11/23/2018 124.38 126.765 124.38 125.94 404,861
11/21/2018 125.51 127.88 124.825 125.64 977,276
11/20/2018 124.53 126.61 123 124.23 1,353,749
11/19/2018 129.93 129.94 126.17 126.87 1,336,856
11/16/2018 128.25 131.03 126.69 130.19 1,345,231
11/15/2018 123.77 130.65 122.88 128.84 2,020,051
11/14/2018 126.11 128.15 124.11 124.99 1,583,310
11/13/2018 122.41 127.91 122.41 124.93 1,113,555
11/12/2018 125.46 125.8 121.74 121.97 1,515,824
11/09/2018 127.55 128.17 124.44 125.74 1,435,801
11/08/2018 128.14 128.73 127.12 128.43 1,474,614
11/07/2018 126.85 129.07 125.51 128.69 1,571,818
11/06/2018 123.67 125.8999 122.81 125.68 1,398,138
11/05/2018 124.46 125.68 122.69 123.78 1,419,401
11/02/2018 125.21 125.825 122.67 124.24 2,463,781
11/01/2018 116.73 123.8 115.75 123.48 3,453,207
10/31/2018 114.87 118.32 114.655 116.52 3,155,184
10/30/2018 109.23 113.41 108.46 113.19 2,077,654
10/29/2018 111.32 113.27 106.97 108.45 2,009,333
10/26/2018 112.85 113.6 108.18 110.21 3,084,550
10/25/2018 107.69 116.59 106.41 114.86 3,644,660
10/24/2018 118.08 118.37 112.99 113.08 2,178,554
10/23/2018 115.72 118.08 113.69 117.08 2,036,094
10/22/2018 119 119.2162 117.5 117.82 1,323,129
10/19/2018 120.65 121.34 117.43 118.1 1,475,828
10/18/2018 122.14 122.51 118.71 120.45 2,922,237
10/17/2018 127.65 127.77 123.15 123.57 3,386,027
10/16/2018 128.7 129.63 127.53 128.1 1,287,705
10/15/2018 129.17 129.63 127.81 127.86 1,290,062
10/12/2018 133.2 133.35 127.35 129.77 1,967,438
10/11/2018 130.23 136.1 129.7443 130.92 2,625,743
10/10/2018 134.68 134.77 129.96 130.23 1,914,551
10/09/2018 140.33 140.95 134.3584 134.68 1,893,744
10/08/2018 142.04 142.44 139.45 141.2 1,181,608
10/05/2018 145.47 145.751 141.55 142.72 1,098,354
10/04/2018 146.4 146.54 144.15 145.29 1,037,782
10/03/2018 148.16 148.83 146.47 146.75 920,304
10/02/2018 147.03 147.72 146.19 147.51 782,557
10/01/2018 147.18 148.35 146.4 147.27 1,205,123
09/28/2018 147.32 147.8 146.15 146.44 908,064
09/27/2018 149.25 149.495 147.27 147.46 805,833
09/26/2018 149.08 149.98 148.17 148.93 1,188,887
09/25/2018 151.5 151.68 148.91 149.17 2,068,882
09/24/2018 154.02 154.13 150.45 151.49 2,332,977
09/21/2018 154.67 155.22 153.06 154.36 1,634,076
09/20/2018 152.56 154.16 151.99 153.83 1,719,861
09/19/2018 150.92 152.84 150.6269 151.8 1,626,438
09/18/2018 149.63 150.95 148.15 150.76 1,334,604
09/17/2018 148.97 149.57 147.9 149.19 1,355,555
*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