Stanley Black & Decker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	69.05	70.03	66.98	67.16	67.16	-2.07%	724
Mar 19, 2026	69.62	69.95	67.74	68.58	68.58	-3.01%	901
Mar 18, 2026	73.65	73.65	69.62	70.71	70.71	-0.70%	305
Mar 17, 2026	71.00	72.78	70.73	71.21	71.21	-0.18%	259
Mar 16, 2026	71.41	72.32	70.37	71.34	71.34	1.48%	230
Mar 13, 2026	71.00	72.41	69.71	70.30	70.30	-0.90%	629
Mar 12, 2026	72.98	73.70	70.67	70.94	70.94	-3.06%	775
Mar 11, 2026	74.00	74.85	72.55	73.18	73.18	-1.88%	427
Mar 10, 2026	75.22	76.38	73.62	74.58	74.58	0.99%	156
Mar 9, 2026	77.25	77.25	71.52	73.85	73.01	-1.72%	525
Mar 6, 2026	80.00	80.00	73.78	75.14	74.28	-2.28%	382
Mar 5, 2026	79.78	80.57	76.80	76.90	76.02	-4.15%	243
Mar 4, 2026	81.00	83.30	80.00	80.23	79.31	-2.65%	135
Mar 3, 2026	83.86	83.86	79.50	82.41	81.47	-1.69%	952
Mar 2, 2026	84.26	86.40	82.55	83.83	82.87	-3.12%	538
Feb 27, 2026	88.04	89.66	84.83	86.53	85.54	-0.51%	1,047
Feb 26, 2026	85.00	87.38	85.00	86.97	85.98	1.22%	103
Feb 25, 2026	89.84	89.85	84.93	85.92	84.94	-4.25%	685
Feb 24, 2026	85.00	90.11	85.00	89.73	88.70	1.94%	490
Feb 23, 2026	94.54	94.54	87.51	88.02	87.01	-3.49%	1,086
Feb 20, 2026	89.17	92.53	88.60	91.20	90.16	1.30%	1,121
Feb 19, 2026	89.00	90.53	88.70	90.03	89.00	-0.79%	99
Feb 18, 2026	91.75	92.26	90.15	90.75	89.71	0.38%	133
Feb 17, 2026	91.51	91.97	89.45	90.41	89.38	-1.18%	272
Feb 13, 2026	90.29	91.74	88.47	91.49	90.44	2.04%	547
Feb 12, 2026	90.70	92.48	89.10	89.66	88.64	-0.76%	616
Feb 11, 2026	92.44	93.03	90.04	90.35	89.32	-2.28%	561
Feb 10, 2026	89.50	93.06	88.89	92.46	91.40	2.62%	817
Feb 9, 2026	89.15	91.33	87.10	90.10	89.07	-0.07%	535
Feb 6, 2026	85.57	90.96	85.57	90.16	89.13	6.05%	972
Feb 5, 2026	83.24	85.87	82.20	85.02	84.04	3.45%	515
Feb 4, 2026	79.31	83.81	77.60	82.18	81.24	1.62%	1,193
Feb 3, 2026	78.76	82.85	77.87	80.87	79.95	2.23%	292
Feb 2, 2026	78.65	79.29	76.41	79.11	78.20	0.68%	534
Jan 30, 2026	78.57	79.06	77.28	78.57	77.67	-0.32%	345
Jan 29, 2026	80.03	80.07	77.84	78.82	77.92	-1.28%	468
Jan 28, 2026	82.31	82.31	79.30	79.84	78.93	-1.60%	383
Jan 27, 2026	81.00	82.51	81.00	81.14	80.21	-0.47%	116
Jan 26, 2026	82.97	82.97	81.45	81.52	80.58	-0.76%	102
Jan 23, 2026	83.73	84.14	81.97	82.14	81.20	-1.89%	754
Jan 22, 2026	84.20	85.00	83.55	83.73	82.77	1.37%	286
Jan 21, 2026	81.20	83.04	80.18	82.60	81.66	1.50%	123
Jan 20, 2026	82.76	83.40	81.38	81.38	80.45	-3.38%	1,154
Jan 16, 2026	84.48	85.08	83.81	84.23	83.27	-0.33%	322
Jan 15, 2026	83.76	84.66	82.82	84.51	83.55	1.04%	354
Jan 14, 2026	83.53	84.50	82.15	83.64	82.69	0.78%	297
Jan 13, 2026	81.84	83.51	81.84	83.00	82.05	0.60%	602
Jan 12, 2026	82.20	82.63	80.96	82.50	81.56	0.79%	154
Jan 9, 2026	81.05	82.66	79.07	81.85	80.92	-0.43%	712
Jan 8, 2026	78.98	82.21	78.27	82.21	81.27	3.07%	939