Quantcast

Stanley Black & Decker, Inc. Corporate Units Historical Stock Prices

SWP 
$103.64
*  
0.25
0.24%
Get SWP Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading SWP 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
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 24-JAN-2019 TO 24-APR-2019

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.
16:00 104.50 106.84 103.07 103.64 492,426
04/24/2019 104.98 106.84 103.07 103.64 492,426
04/23/2019 103.1 104.16 102.6574 103.89 35,979
04/22/2019 102.94 103.28 102.35 103.05 65,527
04/18/2019 101.97 103.16 101.97 102.95 29,493
04/17/2019 102.79 103 102.11 102.11 64,539
04/16/2019 102.76 103.35 102.32 102.5 59,229
04/15/2019 102.25 103.83 101.99 102.86 179,211
04/12/2019 102.33 102.93 101.93 102.9184 130,434
04/11/2019 101.5 102.11 100.72 101.46 137,294
04/10/2019 101.45 101.45 100.24 100.55 5,405
04/09/2019 100.99 100.99 99.91 100.26 14,751
04/08/2019 100.74 101.2 100.735 101.2 1,602
04/05/2019 101.08 102.28 100.55 100.55 80,308
04/04/2019 100.79 101.43 100.79 101.16 7,902
04/03/2019 100.93 100.93 99.66 100.07 32,473
04/02/2019 99.08 99.99 98.5694 99.99 122,575
04/01/2019 97.5 99.73 97.5 99.5 36,482
03/29/2019 96.61 98.2 96.61 97.5 80,279
03/28/2019 95.7 97.31 95.7 96.76 53,728
03/27/2019 96.1 96.1399 95.36 95.7 8,867
03/26/2019 95.49 95.89 95.07 95.68 3,794
03/25/2019 94.81 95.81 94.81 95.41 4,773
03/22/2019 97.43 97.43 95.08 95.08 3,514
03/21/2019 95.45 97.7647 95.45 97.49 37,888
03/20/2019 96.82 96.82 95.05 95.6 15,088
03/19/2019 97.8 97.835 96.85 96.87 5,060
03/18/2019 96.69 97.37 95.2 97.37 34,889
03/15/2019 96.42 96.6 95.64 96.07 6,622
03/14/2019 95.54 96.3 95.54 96.11 29,876
03/13/2019 96.18 97.11 96.18 97.08 5,569
03/12/2019 96.72 96.81 95.835 96.42 236,773
03/11/2019 95.12 96.42 94.97 96.42 21,829
03/08/2019 94.65 94.65 93.5 94.6 4,980
03/07/2019 97.5 97.5 94.75 94.75 196,458
03/06/2019 98.85 98.85 96.86 96.86 71,900
03/05/2019 97.59 97.855 97.1 97.74 114,944
03/04/2019 95.68 97.98 95.68 97.71 26,865
03/01/2019 95.75 96.85 95.73 95.93 11,438
02/28/2019 97.5 97.6 95.78 95.9 135,295
02/27/2019 96.66 98.16 96.6 98.16 11,224
02/26/2019 97.86 98.19 97.29 97.29 85,772
02/25/2019 98.81 99.1 98.19 98.56 147,935
02/22/2019 98.5 99 98.32 98.61 20,792
02/21/2019 98.7 99 98.34 98.57 53,207
02/20/2019 99.2 99.51 98.91 98.92 48,193
02/19/2019 99.22 99.5 98.51 99.5 32,648
02/15/2019 98.21 99.61 97.96 98.91 92,188
02/14/2019 98.1 98.2 97.21 98.2 19,274
02/13/2019 98.59 99.48 98.22 98.56 83,932
02/12/2019 96.65 98.19 95.94 97.599 38,137
02/11/2019 95.96 96.07 95.25 96.07 35,046
02/08/2019 96.6 96.9 94.695 94.85 131,525
02/07/2019 97.53 97.74 95.93 96.26 126,329
02/06/2019 96.5 97.985 96.5 97.21 77,711
02/05/2019 98.42 98.42 95.735 97.52 113,831
02/04/2019 95 96.37 94.75 96.25 96,525
02/01/2019 95.51 95.99 94.72 95.2 157,519
01/31/2019 93.67 95.79 91.64 95.79 727,575
01/30/2019 93.77 94.79 93 94.79 66,589
01/29/2019 92.79 94.2665 91.99 93.455 134,545
01/28/2019 92.1 92.82 91.1 92.44 145,612
01/25/2019 92.13 92.28 90.7537 92 339,514
01/24/2019 91.29 91.9 90.07 91.3 20,304
*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