Stanley Black & Decker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	90.70	91.57	90.70	91.57	-	1.35%	5
Feb 11, 2026	92.44	93.03	90.04	90.35	90.35	-2.28%	561
Feb 10, 2026	89.50	93.06	88.89	92.46	92.46	2.62%	817
Feb 9, 2026	89.15	91.33	87.10	90.10	90.10	-0.07%	535
Feb 6, 2026	85.57	90.96	85.57	90.16	90.16	6.05%	972
Feb 5, 2026	83.24	85.87	82.20	85.02	85.02	3.45%	515
Feb 4, 2026	79.31	83.81	77.60	82.18	82.18	1.62%	1,193
Feb 3, 2026	78.76	82.85	77.87	80.87	80.87	2.23%	292
Feb 2, 2026	78.65	79.29	76.41	79.11	79.11	0.68%	534
Jan 30, 2026	78.57	79.06	77.28	78.57	78.57	-0.32%	345
Jan 29, 2026	80.03	80.07	77.84	78.82	78.82	-1.28%	468
Jan 28, 2026	82.31	82.31	79.30	79.84	79.84	-1.60%	383
Jan 27, 2026	81.00	82.51	81.00	81.14	81.13	-0.47%	116
Jan 26, 2026	82.97	82.97	81.45	81.52	81.52	-0.76%	102
Jan 23, 2026	83.73	84.14	81.97	82.14	82.14	-1.89%	754
Jan 22, 2026	84.20	85.00	83.55	83.73	83.73	1.37%	286
Jan 21, 2026	81.20	83.04	80.18	82.60	82.60	1.50%	123
Jan 20, 2026	82.76	83.40	81.38	81.38	81.38	-3.38%	1,154
Jan 16, 2026	84.48	85.08	83.81	84.23	84.23	-0.33%	322
Jan 15, 2026	83.76	84.66	82.82	84.51	84.51	1.04%	354
Jan 14, 2026	83.53	84.50	82.15	83.64	83.64	0.78%	297
Jan 13, 2026	81.84	83.51	81.84	83.00	83.00	0.60%	602
Jan 12, 2026	82.20	82.63	80.96	82.50	82.50	0.79%	154
Jan 9, 2026	81.05	82.66	79.07	81.85	81.85	-0.43%	712
Jan 8, 2026	78.98	82.21	78.27	82.21	82.21	3.07%	939
Jan 7, 2026	80.76	81.44	79.73	79.76	79.76	0.08%	291
Jan 6, 2026	77.75	79.70	74.29	79.70	79.70	2.91%	650
Jan 5, 2026	76.02	77.58	75.34	77.44	77.44	1.62%	494
Jan 2, 2026	74.81	76.44	73.50	76.20	76.20	1.93%	191
Dec 31, 2025	74.93	75.71	74.52	74.76	74.76	-0.38%	101
Dec 30, 2025	75.74	75.74	74.62	75.04	75.04	0.64%	116
Dec 29, 2025	74.69	75.90	74.56	74.56	74.56	-0.22%	142
Dec 24, 2025	73.16	75.17	73.16	74.73	74.73	0.26%	112
Dec 23, 2025	75.00	75.24	73.71	74.53	74.53	-0.84%	234
Dec 22, 2025	72.79	80.00	72.78	75.16	75.16	3.13%	494
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