Quantcast

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

SWK 
$129.77
*  
1.15
0.88%
Get SWK Alerts
*Delayed - data as of Oct. 12, 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 12-JUL-2018 TO 12-OCT-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.
16:00 132.84 133.35 127.35 129.77 2,010,790
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
09/14/2018 147.35 149.4 147.35 148.34 1,584,389
09/13/2018 146.71 147.79 146.167 147.36 1,227,345
09/12/2018 142.03 146.04 141.34 145.86 1,482,297
09/11/2018 141.9 142.6013 140.25 141.84 606,808
09/10/2018 140.16 142.97 140.16 142.34 941,912
09/07/2018 140.16 140.28 138.08 139.2 844,525
09/06/2018 141.47 142.71 139.81 140.92 1,070,231
09/05/2018 140 142.65 139.67 142.35 1,036,148
09/04/2018 140 140.39 138.1 140.02 1,311,313
08/31/2018 140.52 141.04 139.81 140.53 1,160,834
08/30/2018 144.31 144.91 140.715 141.04 1,076,511
08/29/2018 145 145.73 144.31 144.4 1,191,698
08/28/2018 144.8 145.45 144.14 145.1 1,171,803
08/27/2018 141.61 144.45 141.61 144.34 1,049,986
08/24/2018 140.39 141.03 139.25 140.97 736,800
08/23/2018 142 142 139.23 139.6 1,219,975
08/22/2018 144.62 144.73 141.82 142.04 1,133,459
08/21/2018 142.45 145.86 142.42 145 958,750
08/20/2018 141.81 143.22 141.81 142.34 698,628
08/17/2018 140.39 141.66 140.39 141.39 810,609
08/16/2018 139.22 140.76 138.9 140.19 876,823
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
*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