Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stanley Black & Decker Inc (NY: SWJ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 26.23 26.38 25.92 25.93 140,882 -0.31(-1.19%)
May 30, 2013 26.20 26.28 26.12 26.24 42,913 -0.02(-0.06%)
May 29, 2013 26.57 26.57 26.01 26.26 162,132 -0.32(-1.20%)
May 28, 2013 26.84 26.95 26.55 26.58 415,309 -0.09(-0.34%)
May 24, 2013 26.65 26.81 26.64 26.67 49,193 -0.05(-0.19%)
May 23, 2013 26.57 26.73 26.53 26.72 57,789 +0.02(+0.06%)
May 22, 2013 26.65 26.83 26.53 26.70 69,238 -0.01(-0.03%)
May 21, 2013 26.67 26.71 26.56 26.71 38,889 +0.10(+0.38%)
May 20, 2013 26.67 26.69 26.60 26.61 78,613 -0.01(-0.03%)
May 17, 2013 26.58 26.66 26.51 26.62 65,644 +0.09(+0.33%)
May 16, 2013 26.50 26.63 26.47 26.53 51,715 +0.08(+0.30%)
May 15, 2013 26.79 26.79 26.43 26.45 76,337 -0.41(-1.52%)
May 13, 2013 26.94 26.94 26.83 26.86 53,374 -0.04(-0.15%)
May 10, 2013 26.92 26.96 26.87 26.90 64,637 +0.00(+0.00%)
May 09, 2013 27.04 27.05 26.88 26.90 66,016 -0.08(-0.30%)
May 08, 2013 27.10 27.23 26.92 26.98 103,217 -0.13(-0.48%)
May 07, 2013 26.90 27.31 26.84 27.11 82,477 +0.24(+0.89%)
May 06, 2013 26.78 26.92 26.78 26.87 65,284 -0.01(-0.04%)
May 03, 2013 26.79 26.94 26.77 26.88 38,223 -0.06(-0.22%)
May 02, 2013 26.68 26.94 26.65 26.94 178,381 +0.27(+1.01%)
May 01, 2013 26.67 26.70 26.60 26.67 33,735 +0.10(+0.38%)
Apr 30, 2013 26.67 26.72 26.57 26.57 57,501 -0.08(-0.30%)
Apr 29, 2013 26.50 26.65 26.45 26.65 37,421 +0.20(+0.76%)
Apr 26, 2013 26.44 26.48 26.43 26.45 28,745 +0.02(+0.08%)
Apr 25, 2013 26.45 26.47 26.35 26.43 42,292 -0.00(-0.00%)
Apr 24, 2013 26.33 26.43 26.24 26.43 33,120 +0.13(+0.49%)
Apr 23, 2013 26.49 26.49 26.30 26.30 59,682 -0.13(-0.49%)
Apr 22, 2013 26.48 26.54 26.42 26.43 52,955 +0.06(+0.23%)
Apr 19, 2013 26.49 26.56 26.35 26.37 128,958 -0.12(-0.45%)
Apr 18, 2013 26.47 26.50 26.40 26.49 26,126 +0.09(+0.34%)
Apr 17, 2013 26.44 26.52 26.40 26.40 31,639 -0.07(-0.26%)
Apr 16, 2013 26.30 26.47 26.28 26.47 43,704 +0.20(+0.76%)
Apr 15, 2013 26.38 26.38 26.25 26.27 23,830 -0.08(-0.30%)
Apr 12, 2013 26.39 26.42 26.35 26.35 37,201 -0.05(-0.19%)
Apr 11, 2013 26.32 26.44 26.30 26.40 31,711 +0.07(+0.27%)
Apr 10, 2013 26.23 26.35 26.21 26.33 30,572 -0.02(-0.08%)
Apr 09, 2013 26.26 26.35 26.06 26.35 78,885 +0.14(+0.53%)
Apr 08, 2013 26.41 26.41 26.16 26.21 47,820 -0.18(-0.68%)
Apr 05, 2013 26.33 26.39 26.28 26.39 21,731 +0.14(+0.53%)
Apr 04, 2013 26.29 26.35 26.23 26.25 33,114 -0.03(-0.11%)
Apr 03, 2013 26.44 26.44 26.25 26.28 37,850 -0.08(-0.30%)
Apr 02, 2013 26.42 26.47 26.36 26.36 68,708 -0.03(-0.11%)
Apr 01, 2013 26.50 26.50 26.32 26.39 27,903 -0.01(-0.04%)
Mar 28, 2013 26.31 26.45 26.30 26.40 104,558 +0.12(+0.46%)
Mar 27, 2013 26.32 26.32 26.20 26.28 125,174 +0.02(+0.08%)
Mar 26, 2013 26.26 26.40 26.23 26.26 30,103 +0.01(+0.04%)
Mar 25, 2013 26.37 26.41 26.25 26.25 51,866 -0.05(-0.19%)
Mar 22, 2013 26.37 26.45 26.30 26.30 33,223 -0.09(-0.34%)
Mar 21, 2013 26.19 26.40 26.16 26.39 102,328 +0.15(+0.57%)
Mar 20, 2013 26.10 26.24 26.10 26.24 56,311 +0.14(+0.54%)
Mar 19, 2013 26.19 26.20 26.10 26.10 62,542 -0.02(-0.08%)
Mar 18, 2013 26.22 26.26 26.06 26.12 59,054 -0.04(-0.15%)
Mar 15, 2013 26.16 26.25 26.12 26.16 37,961 -0.04(-0.15%)
Mar 14, 2013 26.19 26.34 26.17 26.20 70,085 +0.05(+0.19%)
Mar 13, 2013 26.15 26.15 26.08 26.15 50,840 +0.04(+0.15%)
Mar 12, 2013 26.13 26.19 26.01 26.11 121,780 -0.31(-1.17%)
Mar 11, 2013 26.38 26.55 26.32 26.42 39,654 +0.02(+0.08%)
Mar 08, 2013 26.38 26.43 26.28 26.40 63,919 -0.04(-0.15%)
Mar 07, 2013 26.42 26.44 26.36 26.44 54,753 +0.03(+0.11%)
Mar 06, 2013 26.36 26.47 26.34 26.41 299,743 +0.06(+0.23%)
Mar 05, 2013 26.43 26.43 26.33 26.35 66,731 +0.00(+0.00%)
Mar 04, 2013 26.28 26.47 26.23 26.35 45,290 +0.06(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.