|
 Stanley Black & D - [Ticker: SWK] |     | | Last Trade | 161.46 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | -0.09 (-0.0537%) | Open | 162.08 | | High | 162.54 | Low | 160.62 | | Volume | 712,089 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 161.45 x 300 - 161.48 x 100 | | Former Close | 161.55 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SWK quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 297,300 | 29.59 | 29.84 | 28.29 | 28.48 | 00:00:00 | | 2000-01-04 | 127,000 | 28.23 | 28.66 | 27.67 | 27.86 | 00:00:00 | | 2000-01-05 | 121,300 | 27.86 | 27.98 | 27.36 | 27.49 | 00:00:00 | | 2000-01-06 | 225,100 | 27.30 | 28.23 | 27.11 | 27.36 | 00:00:00 | | 2000-01-07 | 222,500 | 27.36 | 27.86 | 27.11 | 27.86 | 00:00:00 | | 2000-01-10 | 160,800 | 27.79 | 27.86 | 26.74 | 27.61 | 00:00:00 | | 2000-01-11 | 142,000 | 27.42 | 27.86 | 27.11 | 27.30 | 00:00:00 | | 2000-01-12 | 407,000 | 27.18 | 29.03 | 27.05 | 28.41 | 00:00:00 | | 2000-01-13 | 135,700 | 28.41 | 28.72 | 28.41 | 28.48 | 00:00:00 | | 2000-01-14 | 258,700 | 28.10 | 28.10 | 27.11 | 27.61 | 00:00:00 | | 2000-01-18 | 142,700 | 26.99 | 27.18 | 26.56 | 26.68 | 00:00:00 | | 2000-01-19 | 353,800 | 26.43 | 27.79 | 26.31 | 27.42 | 00:00:00 | | 2000-01-20 | 335,600 | 27.36 | 28.85 | 26.68 | 26.74 | 00:00:00 | | 2000-01-21 | 180,300 | 26.87 | 26.87 | 25.44 | 25.81 | 00:00:00 | | 2000-01-24 | 122,300 | 25.81 | 25.81 | 25.13 | 25.26 | 00:00:00 | | 2000-01-25 | 174,000 | 25.26 | 25.26 | 24.33 | 24.89 | 00:00:00 | | 2000-01-26 | 218,000 | 24.82 | 24.89 | 23.77 | 24.27 | 00:00:00 | | 2000-01-27 | 308,700 | 25.26 | 25.88 | 24.95 | 25.01 | 00:00:00 | | 2000-01-28 | 147,800 | 24.82 | 25.13 | 24.51 | 24.51 | 00:00:00 | | 2000-01-31 | 187,700 | 24.51 | 25.01 | 24.02 | 24.89 | 00:00:00 | | 2000-02-01 | 272,300 | 25.01 | 25.32 | 24.82 | 24.89 | 00:00:00 | | 2000-02-02 | 395,100 | 25.01 | 26.12 | 25.01 | 25.69 | 00:00:00 | | 2000-02-03 | 192,500 | 25.63 | 26.06 | 24.76 | 25.88 | 00:00:00 | | 2000-02-04 | 524,300 | 25.88 | 26.12 | 25.19 | 25.38 | 00:00:00 | | 2000-02-07 | 199,700 | 25.38 | 25.38 | 24.45 | 24.70 | 00:00:00 | | 2000-02-08 | 174,200 | 24.89 | 25.32 | 24.58 | 24.70 | 00:00:00 | | 2000-02-09 | 232,500 | 24.58 | 24.70 | 24.02 | 24.08 | 00:00:00 | | 2000-02-10 | 251,400 | 24.08 | 24.20 | 23.28 | 23.59 | 00:00:00 | | 2000-02-11 | 149,200 | 23.52 | 23.52 | 22.97 | 22.97 | 00:00:00 | | 2000-02-14 | 204,000 | 23.03 | 23.83 | 23.03 | 23.40 | 00:00:00 | | 2000-02-15 | 237,700 | 23.52 | 24.76 | 23.52 | 24.58 | 00:00:00 | | 2000-02-16 | 480,300 | 24.14 | 24.76 | 24.08 | 24.33 | 00:00:00 | | 2000-02-17 | 152,900 | 24.20 | 24.82 | 24.20 | 24.39 | 00:00:00 | | 2000-02-18 | 355,000 | 24.27 | 25.01 | 23.34 | 23.34 | 00:00:00 | | 2000-02-22 | 226,900 | 23.34 | 24.89 | 23.34 | 24.08 | 00:00:00 | | 2000-02-23 | 2,105 | 24.19 | 24.19 | 23.50 | 23.50 | 00:00:00 | | 2000-02-24 | 283,600 | 23.52 | 23.52 | 22.04 | 22.53 | 00:00:00 | | 2000-02-25 | 185,700 | 22.53 | 23.28 | 22.29 | 22.47 | 00:00:00 | | 2000-02-28 | 171,900 | 22.47 | 23.15 | 22.16 | 22.66 | 00:00:00 | | 2000-02-29 | 182,500 | 22.41 | 23.09 | 22.29 | 22.78 | 00:00:00 | | 2000-03-01 | 195,800 | 22.66 | 23.21 | 22.66 | 22.84 | 00:00:00 | | 2000-03-02 | 235,700 | 22.81 | 23.75 | 22.81 | 23.31 | 00:00:00 | | 2000-03-03 | 226,700 | 23.12 | 24.69 | 22.81 | 24.25 | 00:00:00 | | 2000-03-06 | 194,600 | 23.75 | 23.94 | 23.19 | 23.69 | 00:00:00 | | 2000-03-07 | 164,700 | 23.44 | 23.50 | 22.56 | 23.00 | 00:00:00 | | 2000-03-08 | 152,700 | 22.94 | 23.75 | 22.63 | 23.50 | 00:00:00 | | 2000-03-09 | 129,700 | 23.25 | 23.94 | 23.12 | 23.87 | 00:00:00 | | 2000-03-10 | 258,300 | 24.06 | 24.94 | 23.87 | 24.25 | 00:00:00 | | 2000-03-13 | 208,000 | 24.31 | 24.31 | 23.56 | 23.94 | 00:00:00 | | 2000-03-14 | 252,100 | 23.87 | 25.00 | 23.75 | 24.00 | 00:00:00 | | 2000-03-15 | 173,900 | 24.00 | 25.69 | 23.38 | 25.19 | 00:00:00 | | 2000-03-16 | 422,800 | 25.19 | 27.00 | 25.19 | 26.56 | 00:00:00 | | 2000-03-17 | 415,800 | 26.44 | 26.44 | 25.81 | 26.00 | 00:00:00 | | 2000-03-20 | 225,700 | 25.75 | 25.88 | 25.00 | 25.44 | 00:00:00 | | 2000-03-21 | 314,800 | 25.19 | 25.31 | 24.75 | 24.81 | 00:00:00 | | 2000-03-22 | 390,900 | 24.94 | 25.00 | 24.38 | 24.81 | 00:00:00 | | 2000-03-23 | 1,590,300 | 24.56 | 25.50 | 24.38 | 25.19 | 00:00:00 | | 2000-03-24 | 251,100 | 25.44 | 26.38 | 25.25 | 25.37 | 00:00:00 | | 2000-03-27 | 170,800 | 25.44 | 25.44 | 24.50 | 24.62 | 00:00:00 | | 2000-03-28 | 144,700 | 24.81 | 25.37 | 24.31 | 24.81 | 00:00:00 | | 2000-03-29 | 418,200 | 24.81 | 26.19 | 24.81 | 25.63 | 00:00:00 | | 2000-03-30 | 357,200 | 25.81 | 27.25 | 25.75 | 26.50 | 00:00:00 | | 2000-03-31 | 438,100 | 26.50 | 27.00 | 26.00 | 26.38 | 00:00:00 | | 2000-04-03 | 206,900 | 26.62 | 26.81 | 25.56 | 26.56 | 00:00:00 | | 2000-04-04 | 574,200 | 26.56 | 27.44 | 25.56 | 26.31 | 00:00:00 | | 2000-04-05 | 150,900 | 26.56 | 27.00 | 26.19 | 26.56 | 00:00:00 | | 2000-04-06 | 142,400 | 26.75 | 27.56 | 26.75 | 27.13 | 00:00:00 | | 2000-04-07 | 169,900 | 27.00 | 27.25 | 26.12 | 26.69 | 00:00:00 | | 2000-04-10 | 166,600 | 26.50 | 26.69 | 25.88 | 26.12 | 00:00:00 | | 2000-04-11 | 220,900 | 26.12 | 27.38 | 26.00 | 26.94 | 00:00:00 | | 2000-04-12 | 457,000 | 27.50 | 28.81 | 27.31 | 28.31 | 00:00:00 | | 2000-04-13 | 199,300 | 28.31 | 28.75 | 27.88 | 28.12 | 00:00:00 | | 2000-04-14 | 337,700 | 27.62 | 28.00 | 27.25 | 27.31 | 00:00:00 | | 2000-04-17 | 267,700 | 27.50 | 28.75 | 27.50 | 28.44 | 00:00:00 | | 2000-04-18 | 200,200 | 28.19 | 28.56 | 27.75 | 28.25 | 00:00:00 | | 2000-04-19 | 179,200 | 28.25 | 28.88 | 27.50 | 27.94 | 00:00:00 | | 2000-04-20 | 260,600 | 27.69 | 29.06 | 27.69 | 29.00 | 00:00:00 | | 2000-04-24 | 204,600 | 28.75 | 29.38 | 28.63 | 29.31 | 00:00:00 | | 2000-04-25 | 356,200 | 29.25 | 29.87 | 29.25 | 29.87 | 00:00:00 | | 2000-04-26 | 609,300 | 29.62 | 30.13 | 29.50 | 29.87 | 00:00:00 | | 2000-04-27 | 514,900 | 29.87 | 29.94 | 29.44 | 29.87 | 00:00:00 | | 2000-04-28 | 275,700 | 29.87 | 29.87 | 28.75 | 29.50 | 00:00:00 | | 2000-05-01 | 199,700 | 29.25 | 30.38 | 28.88 | 30.19 | 00:00:00 | | 2000-05-02 | 145,800 | 30.00 | 30.31 | 29.81 | 30.00 | 00:00:00 | | 2000-05-03 | 150,600 | 29.87 | 29.87 | 28.75 | 29.19 | 00:00:00 | | 2000-05-04 | 210,400 | 29.31 | 29.69 | 28.88 | 29.69 | 00:00:00 | | 2000-05-05 | 287,800 | 29.50 | 29.87 | 28.69 | 29.87 | 00:00:00 | | 2000-05-08 | 124,000 | 29.81 | 29.81 | 29.31 | 29.75 | 00:00:00 | | 2000-05-09 | 115,800 | 29.50 | 29.81 | 29.12 | 29.44 | 00:00:00 | | 2000-05-10 | 202,800 | 29.38 | 29.38 | 28.69 | 28.88 | 00:00:00 | | 2000-05-11 | 261,000 | 28.94 | 29.19 | 28.81 | 29.06 | 00:00:00 | | 2000-05-12 | 139,800 | 29.12 | 29.12 | 28.69 | 29.00 | 00:00:00 | | 2000-05-15 | 337,400 | 28.75 | 29.00 | 28.63 | 28.75 | 00:00:00 | | 2000-05-16 | 516,500 | 28.50 | 28.94 | 28.44 | 28.88 | 00:00:00 | | 2000-05-17 | 200,200 | 28.69 | 28.69 | 28.00 | 28.37 | 00:00:00 | | 2000-05-18 | 342,600 | 28.12 | 28.31 | 27.50 | 28.12 | 00:00:00 | | 2000-05-19 | 564,000 | 27.62 | 28.94 | 27.62 | 28.94 | 00:00:00 | | 2000-05-22 | 415,100 | 28.69 | 29.19 | 28.69 | 29.19 | 00:00:00 | | 2000-05-23 | 443,200 | 28.94 | 29.62 | 28.81 | 29.50 | 00:00:00 | | 2000-05-24 | 288,900 | 29.25 | 29.31 | 27.88 | 28.37 | 00:00:00 | | 2000-05-25 | 244,200 | 28.12 | 28.63 | 27.81 | 27.88 | 00:00:00 | | 2000-05-26 | 481,500 | 27.88 | 27.88 | 26.44 | 27.25 | 00:00:00 | | 2000-05-30 | 566,200 | 28.06 | 28.63 | 27.62 | 27.88 | 00:00:00 | | 2000-05-31 | 280,700 | 27.62 | 27.75 | 26.75 | 26.87 | 00:00:00 | | 2000-06-01 | 194,800 | 26.87 | 27.75 | 26.87 | 27.38 | 00:00:00 | | 2000-06-02 | 2,120 | 27.38 | 28.88 | 27.25 | 28.75 | 00:00:00 | | 2000-06-05 | 263,700 | 28.50 | 28.50 | 27.62 | 27.88 | 00:00:00 | | 2000-06-06 | 129,100 | 27.81 | 28.12 | 27.62 | 28.12 | 00:00:00 | | 2000-06-07 | 134,400 | 27.88 | 28.00 | 27.25 | 27.44 | 00:00:00 | | 2000-06-08 | 71,100 | 27.25 | 27.25 | 26.88 | 26.94 | 00:00:00 | | 2000-06-09 | 2,197 | 26.94 | 27.31 | 26.94 | 27.19 | 00:00:00 | | 2000-06-12 | 345,400 | 27.25 | 27.31 | 26.38 | 26.88 | 00:00:00 | | 2000-06-13 | 181,000 | 26.88 | 27.06 | 26.75 | 26.88 | 00:00:00 | | 2000-06-14 | 241,200 | 26.88 | 27.53 | 26.81 | 26.81 | 00:00:00 | | 2000-06-15 | 165,300 | 26.75 | 26.81 | 26.31 | 26.38 | 00:00:00 | | 2000-06-16 | 338,900 | 25.50 | 25.97 | 25.50 | 25.94 | 00:00:00 | | 2000-06-19 | 209,000 | 26.06 | 26.12 | 25.44 | 25.56 | 00:00:00 | | 2000-06-20 | 164,400 | 25.56 | 25.62 | 25.00 | 25.19 | 00:00:00 | | 2000-06-21 | 192,000 | 25.00 | 25.56 | 25.00 | 25.50 | 00:00:00 | | 2000-06-22 | 175,400 | 25.44 | 25.88 | 25.25 | 25.44 | 00:00:00 | | 2000-06-23 | 152,400 | 25.31 | 25.81 | 25.31 | 25.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
