SWK Historical Prices | Stanley Black & Decker, Inc. Co Stock

STI

0.49%

Stanley Black & Decker, Inc. (SWK)

-NYSE

79.48 1.50(1.85%) 03:59 SGT|After Hours : 79.95 0.53 (0.67%) 04:06 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	80.21	81.38	79.80	80.98	941,400	80.98
17 Jun 2013	80.06	80.57	79.56	80.04	766,100	80.04
14 Jun 2013	79.35	80.04	79.09	79.42	501,100	79.42
13 Jun 2013	78.59	79.68	78.03	79.45	1,021,600	79.45
12 Jun 2013	80.32	80.36	78.52	78.68	687,800	78.68
11 Jun 2013	78.89	80.38	78.43	79.54	973,600	79.54
10 Jun 2013	79.84	80.01	79.09	79.81	682,600	79.81
7 Jun 2013	78.87	79.87	78.85	79.69	627,900	79.69
6 Jun 2013	77.45	78.60	77.03	78.43	867,900	78.43
5 Jun 2013	78.51	78.57	77.01	77.26	1,124,300	77.26
4 Jun 2013	79.35	79.80	78.21	78.64	990,500	78.64
3 Jun 2013	79.15	79.41	78.06	79.35	1,396,200	79.35
Jun 3, 2013	0.49 Dividend
31 May 2013	80.02	80.50	79.15	79.22	1,335,100	78.73
30 May 2013	80.30	81.02	79.74	80.24	962,700	79.74
29 May 2013	79.41	81.30	78.92	80.85	1,614,300	80.35
28 May 2013	79.44	80.07	79.16	79.87	1,609,100	79.38
24 May 2013	79.19	79.29	78.42	78.74	776,300	78.25
23 May 2013	80.42	80.57	78.88	79.66	1,712,500	79.17
22 May 2013	82.07	83.26	81.00	81.23	1,534,600	80.73
21 May 2013	81.40	82.30	81.10	81.84	1,344,800	81.33
20 May 2013	80.87	82.05	80.77	81.33	619,800	80.83
17 May 2013	80.62	81.82	80.62	80.94	1,284,200	80.44
16 May 2013	80.59	81.30	80.34	80.47	1,341,700	79.97
15 May 2013	80.39	81.14	80.10	80.95	706,000	80.45
14 May 2013	79.62	81.00	79.62	80.99	795,200	80.49
13 May 2013	79.66	79.88	79.16	79.52	665,500	79.03
10 May 2013	79.49	79.81	79.02	79.73	824,800	79.24
9 May 2013	79.87	80.18	79.07	79.25	1,080,400	78.76
8 May 2013	78.68	79.90	78.50	79.79	1,990,100	79.30
7 May 2013	77.20	79.09	77.17	78.68	1,392,500	78.19
6 May 2013	76.65	77.16	76.17	77.01	1,130,000	76.53
3 May 2013	76.12	77.61	76.12	76.65	863,900	76.18
2 May 2013	74.72	75.26	74.54	75.19	891,300	74.72
1 May 2013	74.61	75.47	74.23	74.36	1,427,500	73.90
30 Apr 2013	74.23	74.83	73.88	74.81	1,334,900	74.35
29 Apr 2013	74.54	74.76	74.09	74.48	977,200	74.02
26 Apr 2013	75.90	75.97	74.04	74.40	2,000,200	73.94
25 Apr 2013	76.71	77.12	75.01	75.93	3,952,700	75.46
24 Apr 2013	77.22	78.65	77.20	78.08	1,996,500	77.60
23 Apr 2013	77.03	77.57	76.20	77.00	1,758,500	76.52
22 Apr 2013	76.50	76.84	75.84	76.61	1,182,900	76.14
19 Apr 2013	76.12	76.54	75.89	76.40	1,764,800	75.93
18 Apr 2013	76.42	76.98	75.64	75.91	1,227,000	75.44
17 Apr 2013	76.50	76.63	75.61	76.42	972,800	75.95
16 Apr 2013	77.20	77.27	76.32	77.09	1,372,900	76.61
15 Apr 2013	78.71	78.78	76.26	76.26	1,422,800	75.79
12 Apr 2013	79.44	79.87	78.78	79.24	704,400	78.75
11 Apr 2013	79.17	80.14	78.96	79.75	1,127,000	79.26
10 Apr 2013	78.00	79.27	77.96	79.18	1,559,200	78.69
9 Apr 2013	78.08	78.64	77.37	77.80	1,838,300	77.32
8 Apr 2013	77.61	77.94	76.74	77.90	1,820,100	77.42
5 Apr 2013	77.38	77.78	76.23	77.56	1,857,500	77.08
4 Apr 2013	79.10	79.51	78.07	78.39	1,853,900	77.91
3 Apr 2013	79.44	79.86	78.66	79.10	1,530,900	78.61
2 Apr 2013	80.32	80.82	79.33	79.58	1,062,100	79.09
1 Apr 2013	80.77	81.16	79.74	79.83	1,489,400	79.34
28 Mar 2013	79.76	81.05	79.30	80.97	5,139,600	80.47
27 Mar 2013	80.70	80.70	79.71	79.74	1,842,400	79.25
26 Mar 2013	81.83	82.11	81.16	81.19	827,000	80.69
25 Mar 2013	81.87	82.43	80.88	81.48	1,376,900	80.98
22 Mar 2013	81.36	81.75	80.85	81.57	740,500	81.07
21 Mar 2013	81.10	81.82	80.93	81.18	895,900	80.68
20 Mar 2013	81.76	81.98	81.22	81.61	1,289,200	81.11
19 Mar 2013	80.90	81.42	80.55	81.29	1,469,600	80.79
18 Mar 2013	80.23	81.23	79.66	80.55	3,004,700	80.05
15 Mar 2013	80.62	81.20	80.05	81.17	1,772,400	80.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On SWK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Stanley Black & Decker, Inc. (SWK)