Stanley Black & Decker, Inc. (LON:0L9E)
London · Delayed Price · Currency is GBP · Price in USD 77.54
+4.05 (5.51%)
At close: Aug 22, 2025
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 77.04 | 77.28 | 76.57 | 76.59 | 76.59 | -1.23% | 1,290 |
| Aug 22, 2025 | 75.93 | 77.77 | 73.41 | 77.54 | 77.54 | 5.51% | 944 |
| Aug 21, 2025 | 73.39 | 73.60 | 72.74 | 73.49 | 73.49 | -2.16% | 568 |
| Aug 20, 2025 | 76.00 | 76.05 | 74.40 | 75.11 | 75.11 | -1.01% | 518 |
| Aug 19, 2025 | 75.39 | 77.17 | 74.80 | 75.88 | 75.88 | 0.57% | 1,404 |
| Aug 18, 2025 | 74.33 | 75.45 | 74.12 | 75.45 | 75.45 | 1.84% | 490 |
| Aug 15, 2025 | 74.55 | 75.33 | 73.73 | 74.08 | 74.08 | -0.38% | 110 |
| Aug 14, 2025 | 72.75 | 74.77 | 72.75 | 74.36 | 74.36 | -0.46% | 763 |
| Aug 13, 2025 | 71.98 | 75.18 | 71.98 | 74.71 | 74.71 | 5.25% | 1,353 |
| Aug 12, 2025 | 69.96 | 71.46 | 69.26 | 70.98 | 70.98 | 3.48% | 461 |
| Aug 11, 2025 | 69.40 | 70.25 | 68.09 | 68.59 | 68.59 | -1.10% | 523 |
| Aug 8, 2025 | 68.57 | 69.37 | 68.54 | 69.35 | 69.35 | 0.89% | 242 |
| Aug 7, 2025 | 69.57 | 69.92 | 68.06 | 68.74 | 68.74 | 0.40% | 226 |
| Aug 6, 2025 | 69.46 | 69.87 | 68.47 | 68.47 | 68.47 | -0.60% | 2,829 |
| Aug 5, 2025 | 68.09 | 69.29 | 67.91 | 68.88 | 68.88 | 0.94% | 1,385 |
| Aug 4, 2025 | 67.29 | 68.38 | 66.76 | 68.24 | 68.24 | 2.28% | 902 |
| Aug 1, 2025 | 66.96 | 66.96 | 65.65 | 66.72 | 66.72 | -1.72% | 3,062 |
| Jul 31, 2025 | 67.28 | 68.68 | 66.90 | 67.88 | 67.88 | -2.13% | 2,352 |
| Jul 30, 2025 | 69.96 | 69.96 | 67.92 | 69.36 | 69.36 | 1.64% | 620 |
| Jul 29, 2025 | 69.00 | 69.61 | 66.67 | 68.23 | 68.23 | -7.73% | 4,271 |
| Jul 28, 2025 | 73.51 | 74.87 | 73.08 | 73.95 | 73.95 | 0.91% | 271 |
| Jul 25, 2025 | 73.39 | 73.39 | 72.40 | 73.28 | 73.28 | 0.78% | 13 |
| Jul 24, 2025 | 73.77 | 73.77 | 72.26 | 72.72 | 72.72 | -2.10% | 786 |
| Jul 23, 2025 | 74.28 | 74.69 | 73.81 | 74.27 | 74.27 | 2.84% | 488 |
| Jul 22, 2025 | 69.70 | 72.22 | 69.70 | 72.22 | 72.22 | 2.53% | 343 |
| Jul 21, 2025 | 70.92 | 71.03 | 70.11 | 70.44 | 70.44 | 0.69% | 483 |
| Jul 18, 2025 | 71.55 | 71.55 | 69.90 | 69.95 | 69.95 | -0.74% | 149 |
| Jul 17, 2025 | 70.00 | 70.59 | 68.79 | 70.48 | 70.48 | 1.77% | 232 |
| Jul 16, 2025 | 70.41 | 70.41 | 68.27 | 69.25 | 69.25 | -2.93% | 942 |
| Jul 15, 2025 | 72.67 | 72.67 | 71.34 | 71.34 | 71.34 | -0.47% | 14,482 |
| Jul 14, 2025 | 72.04 | 72.83 | 71.34 | 71.68 | 71.68 | -1.45% | 536 |
| Jul 11, 2025 | 72.83 | 73.32 | 72.44 | 72.74 | 72.74 | -2.70% | 788 |
| Jul 10, 2025 | 73.02 | 74.87 | 72.80 | 74.75 | 74.75 | 2.83% | 182 |
| Jul 9, 2025 | 72.24 | 72.90 | 71.70 | 72.70 | 72.70 | 0.96% | 405 |
| Jul 8, 2025 | 70.84 | 72.84 | 69.89 | 72.00 | 72.00 | 2.99% | 99 |
| Jul 7, 2025 | 70.50 | 71.41 | 69.66 | 69.91 | 69.91 | -1.73% | 172 |
| Jul 3, 2025 | 72.20 | 72.46 | 71.14 | 71.14 | 71.14 | 0.13% | 197 |
| Jul 2, 2025 | 70.76 | 71.87 | 69.85 | 71.05 | 71.05 | 0.54% | 433 |
| Jul 1, 2025 | 67.33 | 72.12 | 67.15 | 70.67 | 70.67 | 4.63% | 1,223 |
| Jun 30, 2025 | 68.00 | 68.16 | 67.21 | 67.54 | 67.54 | -0.60% | 379 |
| Jun 27, 2025 | 68.15 | 68.82 | 67.95 | 67.95 | 67.95 | 0.62% | 561 |
| Jun 26, 2025 | 67.00 | 67.64 | 66.58 | 67.53 | 67.53 | 1.73% | 1,055 |
| Jun 25, 2025 | 66.79 | 66.79 | 65.85 | 66.38 | 66.38 | 0.38% | 518 |
| Jun 24, 2025 | 66.64 | 66.64 | 65.99 | 66.13 | 66.13 | 3.68% | 353 |
| Jun 23, 2025 | 63.67 | 65.17 | 62.37 | 63.78 | 63.78 | -1.50% | 463 |
| Jun 20, 2025 | 64.98 | 65.55 | 64.39 | 64.75 | 64.75 | -0.78% | 646 |
| Jun 18, 2025 | 64.14 | 65.39 | 63.89 | 65.26 | 65.26 | 1.81% | 502 |
| Jun 17, 2025 | 65.05 | 65.54 | 64.10 | 64.10 | 64.10 | -2.75% | 487 |
| Jun 16, 2025 | 65.94 | 66.45 | 65.30 | 65.91 | 65.91 | -0.35% | 75 |
| Jun 13, 2025 | 65.30 | 66.48 | 65.30 | 66.14 | 66.14 | -2.26% | 568 |