Stanley Black & Decker, Inc. (LON:0L9E)
London · Delayed Price · Currency is GBP · Price in USD 78.07
+0.72 (0.93%)
At close: Sep 15, 2025
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 77.70 | 78.60 | 77.31 | 78.07 | 78.07 | 0.93% | 466 |
| Sep 12, 2025 | 77.21 | 79.17 | 76.77 | 77.35 | 77.35 | -3.08% | 650 |
| Sep 11, 2025 | 78.28 | 79.94 | 76.85 | 79.80 | 79.80 | 4.58% | 674 |
| Sep 10, 2025 | 76.46 | 77.54 | 76.00 | 76.31 | 76.31 | -1.13% | 235 |
| Sep 9, 2025 | 78.25 | 78.25 | 76.71 | 77.18 | 77.18 | -0.78% | 561 |
| Sep 8, 2025 | 78.98 | 78.98 | 77.22 | 77.79 | 77.79 | 0.52% | 262 |
| Sep 5, 2025 | 74.74 | 77.90 | 74.74 | 77.39 | 77.39 | 3.94% | 739 |
| Sep 4, 2025 | 73.30 | 74.45 | 72.81 | 74.45 | 74.45 | 2.38% | 43 |
| Sep 3, 2025 | 72.79 | 73.50 | 72.46 | 72.72 | 72.72 | 1.25% | 661 |
| Sep 2, 2025 | 72.20 | 72.61 | 71.45 | 71.82 | 71.82 | -3.68% | 253 |
| Aug 29, 2025 | 75.13 | 76.02 | 74.42 | 74.57 | 73.74 | -0.54% | 185 |
| Aug 28, 2025 | 75.62 | 76.25 | 74.45 | 74.97 | 74.13 | -0.08% | 504 |
| Aug 27, 2025 | 74.46 | 76.04 | 74.46 | 75.03 | 74.20 | -0.49% | 829 |
| Aug 26, 2025 | 76.52 | 76.74 | 75.40 | 75.40 | 74.56 | -2.16% | 381 |
| Aug 25, 2025 | 77.04 | 77.28 | 76.57 | 77.07 | 76.21 | -0.61% | 1,376 |
| Aug 22, 2025 | 75.93 | 77.77 | 73.41 | 77.54 | 76.68 | 5.51% | 944 |
| Aug 21, 2025 | 73.39 | 73.60 | 72.74 | 73.49 | 72.67 | -2.16% | 568 |
| Aug 20, 2025 | 76.00 | 76.05 | 74.40 | 75.11 | 74.27 | -1.01% | 518 |
| Aug 19, 2025 | 75.39 | 77.17 | 74.80 | 75.88 | 75.03 | 0.57% | 1,404 |
| Aug 18, 2025 | 74.33 | 75.45 | 74.12 | 75.45 | 74.61 | 1.84% | 490 |
| Aug 15, 2025 | 74.55 | 75.33 | 73.73 | 74.08 | 73.26 | -0.38% | 110 |
| Aug 14, 2025 | 72.75 | 74.77 | 72.75 | 74.36 | 73.53 | -0.46% | 763 |
| Aug 13, 2025 | 71.98 | 75.18 | 71.98 | 74.71 | 73.87 | 5.25% | 1,353 |
| Aug 12, 2025 | 69.96 | 71.46 | 69.26 | 70.98 | 70.19 | 3.48% | 461 |
| Aug 11, 2025 | 69.40 | 70.25 | 68.09 | 68.59 | 67.83 | -1.10% | 523 |
| Aug 8, 2025 | 68.57 | 69.37 | 68.54 | 69.35 | 68.58 | 0.89% | 242 |
| Aug 7, 2025 | 69.57 | 69.92 | 68.06 | 68.74 | 67.97 | 0.40% | 226 |
| Aug 6, 2025 | 69.46 | 69.87 | 68.47 | 68.47 | 67.71 | -0.60% | 2,829 |
| Aug 5, 2025 | 68.09 | 69.29 | 67.91 | 68.88 | 68.11 | 0.94% | 1,385 |
| Aug 4, 2025 | 67.29 | 68.38 | 66.76 | 68.24 | 67.48 | 2.28% | 902 |
| Aug 1, 2025 | 66.96 | 66.96 | 65.65 | 66.72 | 65.97 | -1.72% | 3,062 |
| Jul 31, 2025 | 67.28 | 68.68 | 66.90 | 67.88 | 67.12 | -2.13% | 2,352 |
| Jul 30, 2025 | 69.96 | 69.96 | 67.92 | 69.36 | 68.58 | 1.64% | 620 |
| Jul 29, 2025 | 69.00 | 69.61 | 66.67 | 68.23 | 67.47 | -7.73% | 4,271 |
| Jul 28, 2025 | 73.51 | 74.87 | 73.08 | 73.95 | 73.13 | 0.91% | 271 |
| Jul 25, 2025 | 73.39 | 73.39 | 72.40 | 73.28 | 72.47 | 0.78% | 13 |
| Jul 24, 2025 | 73.77 | 73.77 | 72.26 | 72.72 | 71.91 | -2.10% | 786 |
| Jul 23, 2025 | 74.28 | 74.69 | 73.81 | 74.27 | 73.45 | 2.84% | 488 |
| Jul 22, 2025 | 69.70 | 72.22 | 69.70 | 72.22 | 71.42 | 2.53% | 343 |
| Jul 21, 2025 | 70.92 | 71.03 | 70.11 | 70.44 | 69.66 | 0.69% | 483 |
| Jul 18, 2025 | 71.55 | 71.55 | 69.90 | 69.95 | 69.18 | -0.74% | 149 |
| Jul 17, 2025 | 70.00 | 70.59 | 68.79 | 70.48 | 69.69 | 1.77% | 232 |
| Jul 16, 2025 | 70.41 | 70.41 | 68.27 | 69.25 | 68.48 | -2.93% | 942 |
| Jul 15, 2025 | 72.67 | 72.67 | 71.34 | 71.34 | 70.55 | -0.47% | 14,482 |
| Jul 14, 2025 | 72.04 | 72.83 | 71.34 | 71.68 | 70.88 | -1.45% | 536 |
| Jul 11, 2025 | 72.83 | 73.32 | 72.44 | 72.74 | 71.93 | -2.70% | 788 |
| Jul 10, 2025 | 73.02 | 74.87 | 72.80 | 74.75 | 73.92 | 2.83% | 182 |
| Jul 9, 2025 | 72.24 | 72.90 | 71.70 | 72.70 | 71.89 | 0.96% | 405 |
| Jul 8, 2025 | 70.84 | 72.84 | 69.89 | 72.00 | 71.20 | 2.99% | 99 |
| Jul 7, 2025 | 70.50 | 71.41 | 69.66 | 69.91 | 69.13 | -1.73% | 172 |