Quantcast

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

SWK 
$138.35
*  
0.36
0.26%
Get SWK Alerts
*Delayed - data as of Aug. 15, 2018  -  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 15-MAY-2018 TO 15-AUG-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.
16:00 137.23 138.64 135.755 138.35 949,913
08/15/2018 136.95 138.64 135.755 138.35 957,411
08/14/2018 137.74 138.68 137.29 137.99 918,005
08/13/2018 139.25 139.71 136.32 137.11 1,007,957
08/10/2018 141.3 141.3 138.63 139.24 883,397
08/09/2018 143.43 143.43 141.56 141.85 1,305,156
08/08/2018 145.01 145.18 142.98 143.24 1,056,327
08/07/2018 145.58 146.51 144.91 145.09 927,481
08/06/2018 144.9 145.23 144.07 145 715,698
08/03/2018 144.22 144.88 143.2322 144.51 905,077
08/02/2018 144 144.59 142.61 143.83 875,194
08/01/2018 148.78 149.45 144.42 144.71 1,374,639
07/31/2018 146.01 149.82 145.46 149.47 2,333,040
07/30/2018 145.46 147.01 144.75 145.04 1,970,552
07/27/2018 144.53 146.06 144.41 145.9 1,874,774
07/26/2018 141.1 144.8986 140.66 144.55 2,130,492
07/25/2018 139.86 140.75 138.1 140.4 1,936,801
07/24/2018 139.54 140.83 138.8601 140.14 2,260,905
07/23/2018 143.5 144.11 137.82 138.69 2,917,529
07/20/2018 143.34 145.32 140.15 144.23 4,132,465
07/19/2018 137.45 139.99 136.54 139.65 2,380,958
07/18/2018 136.29 138.78 135.36 138.27 1,904,240
07/17/2018 133.78 135.75 132.905 135.71 1,319,272
07/16/2018 135.5 135.92 133.73 134.51 695,722
07/13/2018 134.1 136.29 134.1 135.57 824,768
07/12/2018 134.62 135.29 132.94 134.62 984,043
07/11/2018 134.68 135.16 132.17 133.56 1,355,268
07/10/2018 136.33 138.49 135.16 137.03 1,097,189
07/09/2018 133.42 136.87 133.29 135.74 1,482,180
07/06/2018 133.43 134.14 132.35 133.14 730,141
07/05/2018 132.4 134 131.6 133.91 1,159,518
07/03/2018 132.97 133.29 131.64 131.84 411,181
07/02/2018 131.85 133 130.56 132.46 1,222,619
06/29/2018 135.07 135.95 132.67 132.81 1,327,684
06/28/2018 134.6 135.18 133.17 134.29 1,518,091
06/27/2018 135.43 136.3995 134.165 134.39 1,567,925
06/26/2018 135.13 136.42 134.43 134.91 1,390,783
06/25/2018 134.52 134.6 132.435 133.93 1,201,383
06/22/2018 135.15 135.91 134 135 1,452,359
06/21/2018 136.69 136.69 133.12 133.6 1,621,684
06/20/2018 138.29 138.32 136.54 136.78 1,286,758
06/19/2018 139.68 139.9 137.18 137.76 1,564,000
06/18/2018 140.65 141.75 140.33 141.23 703,114
06/15/2018 141.34 142.06 139.19 141.95 2,190,726
06/14/2018 143.5 144.095 142.04 142.29 1,203,309
06/13/2018 144.36 144.64 142.84 142.89 985,783
06/12/2018 144.96 145.61 144.14 144.49 854,020
06/11/2018 145.54 146.68 144.04 144.42 761,472
06/08/2018 144.95 145.57 144 145.37 827,637
06/07/2018 143.38 145.59 143.26 144.8 1,595,488
06/06/2018 142.18 142.89 141.3407 142.7 895,431
06/05/2018 141.46 142.65 141.12 141.78 1,109,044
06/04/2018 142.38 142.765 140.93 142.09 1,033,801
06/01/2018 140.53 142.81 140.34 141.58 887,396
05/31/2018 144.21 144.21 139.21 139.24 1,545,800
05/30/2018 143.06 144.42 142.71 144.02 744,227
05/29/2018 145.14 145.8504 141.54 142.36 1,090,665
05/25/2018 145.66 146.76 144.3 146.64 1,405,233
05/24/2018 146.25 146.69 144.34 146.37 869,209
05/23/2018 146.55 146.73 145.18 146.71 1,208,776
05/22/2018 148.02 148.48 147.28 147.54 1,045,564
05/21/2018 145.77 148.88 145.6001 148.07 1,546,007
05/18/2018 143.16 145.52 143.16 144.82 2,106,902
05/17/2018 141.37 143.29 140.87 143.16 975,030
05/16/2018 142.49 143.11 141.18 141.41 896,929
05/15/2018 142.89 142.9 141.645 142.18 877,774
*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