Stanley Black & Decker, Inc. (LON:0L9E)
London · Delayed Price · Currency is GBP · Price in USD 72.88
-0.31 (-0.43%)
At close: Dec 19, 2025
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 74.00 | 74.00 | 72.55 | 72.88 | 72.88 | -0.43% | 112 |
| Dec 18, 2025 | 72.13 | 73.94 | 71.95 | 73.19 | 73.19 | 2.61% | 1,636 |
| Dec 17, 2025 | 72.83 | 73.59 | 71.33 | 71.33 | 71.33 | -2.03% | 734 |
| Dec 16, 2025 | 73.64 | 74.38 | 72.70 | 72.81 | 72.81 | -2.11% | 408 |
| Dec 15, 2025 | 76.24 | 76.96 | 74.38 | 74.38 | 74.38 | -1.46% | 88 |
| Dec 12, 2025 | 76.81 | 77.12 | 75.43 | 75.48 | 75.48 | -0.87% | 521 |
| Dec 11, 2025 | 75.85 | 76.95 | 75.85 | 76.15 | 76.15 | 2.02% | 308 |
| Dec 10, 2025 | 72.38 | 74.64 | 71.38 | 74.64 | 74.64 | 3.44% | 196 |
| Dec 9, 2025 | 72.93 | 72.97 | 71.64 | 72.16 | 72.16 | -0.37% | 51 |
| Dec 8, 2025 | 72.77 | 73.19 | 71.97 | 72.43 | 72.43 | -0.82% | 310 |
| Dec 5, 2025 | 72.19 | 73.20 | 71.50 | 73.03 | 73.03 | 1.02% | 374 |
| Dec 4, 2025 | 72.53 | 73.25 | 71.82 | 72.30 | 72.30 | -0.17% | 273 |
| Dec 3, 2025 | 71.33 | 72.78 | 70.86 | 72.42 | 72.42 | 2.53% | 245 |
| Dec 2, 2025 | 70.93 | 71.61 | 69.85 | 70.64 | 70.63 | -1.84% | 77 |
| Dec 1, 2025 | 69.90 | 72.06 | 69.51 | 71.96 | 71.96 | 0.50% | 227 |
| Nov 28, 2025 | 72.39 | 72.39 | 71.37 | 71.60 | 70.77 | -0.57% | 300 |
| Nov 26, 2025 | 70.77 | 72.01 | 69.70 | 72.01 | 71.18 | 2.26% | 321 |
| Nov 25, 2025 | 67.31 | 70.83 | 66.59 | 70.42 | 69.60 | 4.32% | 720 |
| Nov 24, 2025 | 66.81 | 67.78 | 65.71 | 67.50 | 66.72 | 1.28% | 1,225 |
| Nov 21, 2025 | 62.68 | 66.77 | 62.46 | 66.65 | 65.88 | 5.48% | 688 |
| Nov 20, 2025 | 63.87 | 64.36 | 62.19 | 63.19 | 62.46 | 1.09% | 454 |
| Nov 19, 2025 | 63.75 | 64.08 | 62.00 | 62.51 | 61.79 | -1.21% | 104 |
| Nov 18, 2025 | 63.47 | 64.05 | 62.33 | 63.27 | 62.54 | -2.36% | 421 |
| Nov 17, 2025 | 66.11 | 66.31 | 64.80 | 64.80 | 64.05 | -2.08% | 502 |
| Nov 14, 2025 | 66.65 | 67.16 | 66.00 | 66.18 | 65.41 | -2.07% | 375 |
| Nov 13, 2025 | 68.10 | 69.19 | 67.58 | 67.58 | 66.80 | -0.85% | 59 |
| Nov 12, 2025 | 67.84 | 68.70 | 67.50 | 68.16 | 67.37 | -0.24% | 100 |
| Nov 11, 2025 | 68.02 | 68.46 | 67.61 | 68.32 | 67.53 | 1.70% | 112 |
| Nov 10, 2025 | 69.15 | 69.15 | 67.18 | 67.18 | 66.40 | -0.38% | 362 |
| Nov 7, 2025 | 67.55 | 67.88 | 66.50 | 67.43 | 66.65 | -1.20% | 124 |
| Nov 6, 2025 | 69.21 | 70.68 | 67.33 | 68.25 | 67.46 | -3.38% | 149 |
| Nov 5, 2025 | 65.71 | 71.55 | 65.71 | 70.64 | 69.82 | 7.47% | 629 |
| Nov 4, 2025 | 65.00 | 68.63 | 63.00 | 65.73 | 64.97 | -0.39% | 350 |
| Nov 3, 2025 | 66.65 | 66.96 | 65.84 | 65.99 | 65.22 | -1.82% | 1,100 |
| Oct 31, 2025 | 68.35 | 68.73 | 67.01 | 67.21 | 66.43 | -1.87% | 445 |
| Oct 30, 2025 | 69.97 | 70.17 | 68.39 | 68.49 | 67.70 | -2.42% | 988 |
| Oct 29, 2025 | 71.05 | 72.36 | 70.13 | 70.19 | 69.38 | -2.82% | 479 |
| Oct 28, 2025 | 71.30 | 73.22 | 71.23 | 72.23 | 71.39 | 0.12% | 902 |
| Oct 27, 2025 | 71.55 | 72.40 | 70.95 | 72.14 | 71.30 | 2.62% | 697 |
| Oct 24, 2025 | 71.24 | 71.60 | 70.29 | 70.30 | 69.49 | -0.18% | 596 |
| Oct 23, 2025 | 69.48 | 70.43 | 69.23 | 70.43 | 69.61 | 1.73% | 529 |
| Oct 22, 2025 | 70.91 | 71.05 | 69.23 | 69.23 | 68.43 | -2.55% | 131 |
| Oct 21, 2025 | 69.25 | 71.54 | 68.38 | 71.04 | 70.22 | 2.82% | 1,300 |
| Oct 20, 2025 | 68.36 | 69.57 | 67.61 | 69.09 | 68.29 | 1.92% | 473 |
| Oct 17, 2025 | 67.99 | 68.37 | 67.43 | 67.79 | 67.00 | -0.16% | 19 |
| Oct 16, 2025 | 67.40 | 68.40 | 67.10 | 67.90 | 67.11 | 0.34% | 332 |
| Oct 15, 2025 | 68.00 | 68.58 | 67.52 | 67.67 | 66.89 | 1.19% | 732 |
| Oct 14, 2025 | 63.70 | 66.87 | 63.17 | 66.87 | 66.10 | 2.91% | 798 |
| Oct 13, 2025 | 66.50 | 66.70 | 64.98 | 64.98 | 64.23 | -0.87% | 1,168 |
| Oct 10, 2025 | 70.15 | 70.33 | 65.21 | 65.55 | 64.79 | -6.01% | 3,019 |