Stanley Black & Decker, Inc. (VIE:SWK)
Austria · Delayed Price · Currency is EUR 57.30
-1.34 (-2.29%)
At close: Nov 14, 2025
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 57.82 | 57.82 | 57.18 | 57.30 | 57.30 | -2.29% | - |
| Nov 13, 2025 | 58.78 | 58.78 | 58.56 | 58.64 | 58.64 | -0.88% | - |
| Nov 12, 2025 | 58.46 | 59.16 | 58.46 | 59.16 | 59.16 | 1.27% | - |
| Nov 11, 2025 | 58.46 | 58.48 | 58.40 | 58.42 | 58.42 | -0.51% | - |
| Nov 10, 2025 | 59.36 | 59.56 | 58.72 | 58.72 | 58.72 | 0.89% | - |
| Nov 7, 2025 | 58.66 | 58.70 | 57.72 | 58.20 | 58.20 | -0.55% | - |
| Nov 6, 2025 | 60.34 | 61.08 | 58.52 | 58.52 | 58.52 | - | - |
| Nov 5, 2025 | 57.82 | 58.52 | 57.64 | 58.52 | 58.52 | 2.38% | - |
| Nov 4, 2025 | 56.96 | 57.68 | 55.62 | 57.16 | 57.16 | -0.73% | 222 |
| Nov 3, 2025 | 58.72 | 59.08 | 57.58 | 57.58 | 57.58 | -2.07% | - |
| Oct 31, 2025 | 61.40 | 61.40 | 58.80 | 58.80 | 58.80 | -2.42% | - |
| Oct 30, 2025 | 60.32 | 60.36 | 60.12 | 60.26 | 60.26 | -2.40% | - |
| Oct 29, 2025 | 61.78 | 61.78 | 61.50 | 61.74 | 61.74 | - | - |
| Oct 28, 2025 | 61.78 | 62.50 | 61.74 | 61.74 | 61.74 | 0.13% | 160 |
| Oct 27, 2025 | 60.88 | 62.16 | 60.84 | 61.66 | 61.66 | 1.51% | - |
| Oct 24, 2025 | 60.84 | 61.40 | 60.74 | 60.74 | 60.74 | 0.63% | - |
| Oct 23, 2025 | 59.84 | 60.36 | 58.86 | 60.36 | 60.36 | 0.13% | 200 |
| Oct 22, 2025 | 61.16 | 61.24 | 60.28 | 60.28 | 60.28 | -1.95% | - |
| Oct 21, 2025 | 58.74 | 61.48 | 58.74 | 61.48 | 61.48 | 4.10% | - |
| Oct 20, 2025 | 59.26 | 59.26 | 58.30 | 59.06 | 59.06 | 1.72% | - |
| Oct 17, 2025 | 57.88 | 58.12 | 57.36 | 58.06 | 58.06 | -0.21% | - |
| Oct 16, 2025 | 58.28 | 58.34 | 58.18 | 58.18 | 58.18 | -0.44% | - |
| Oct 15, 2025 | 57.82 | 58.44 | 57.76 | 58.44 | 58.44 | 2.81% | - |
| Oct 14, 2025 | 54.74 | 56.84 | 54.74 | 56.84 | 56.84 | -0.25% | - |
| Oct 13, 2025 | 57.08 | 57.12 | 56.92 | 56.98 | 56.98 | -6.10% | - |
| Oct 10, 2025 | 60.30 | 60.68 | 60.30 | 60.68 | 60.68 | -0.23% | - |
| Oct 9, 2025 | 62.62 | 62.62 | 60.82 | 60.82 | 60.82 | -4.01% | - |
| Oct 8, 2025 | 63.10 | 63.36 | 63.10 | 63.36 | 63.36 | 0.41% | - |
| Oct 7, 2025 | 63.54 | 63.82 | 63.10 | 63.10 | 63.10 | -1.44% | - |
| Oct 6, 2025 | 64.68 | 64.98 | 64.02 | 64.02 | 64.02 | 0.19% | - |
| Oct 3, 2025 | 63.32 | 63.90 | 63.32 | 63.90 | 63.90 | 1.04% | - |
| Oct 2, 2025 | 62.76 | 63.24 | 62.64 | 63.24 | 63.24 | 0.89% | - |
| Oct 1, 2025 | 62.68 | 63.02 | 62.68 | 62.68 | 62.68 | 0.48% | - |
| Sep 30, 2025 | 62.84 | 63.26 | 62.38 | 62.38 | 62.38 | -0.19% | - |
| Sep 29, 2025 | 63.22 | 63.40 | 62.50 | 62.50 | 62.50 | -0.19% | - |
| Sep 26, 2025 | 62.90 | 63.06 | 62.62 | 62.62 | 62.62 | -0.63% | - |
| Sep 25, 2025 | 64.12 | 64.12 | 63.02 | 63.02 | 63.02 | -2.17% | - |
| Sep 24, 2025 | 63.90 | 64.42 | 63.90 | 64.42 | 64.42 | -0.49% | - |
| Sep 23, 2025 | 63.64 | 64.74 | 63.62 | 64.74 | 64.74 | 1.09% | - |
| Sep 22, 2025 | 65.14 | 65.48 | 64.04 | 64.04 | 64.04 | -3.00% | 171 |
| Sep 19, 2025 | 67.38 | 67.54 | 66.02 | 66.02 | 66.02 | -0.72% | - |
| Sep 18, 2025 | 66.76 | 66.84 | 66.50 | 66.50 | 66.50 | -1.13% | - |
| Sep 17, 2025 | 65.70 | 67.26 | 65.66 | 67.26 | 67.26 | 2.56% | - |
| Sep 16, 2025 | 66.72 | 66.76 | 65.58 | 65.58 | 65.58 | -0.91% | - |
| Sep 15, 2025 | 66.14 | 66.30 | 65.92 | 66.18 | 66.18 | 1.04% | - |
| Sep 12, 2025 | 67.70 | 67.80 | 65.50 | 65.50 | 65.50 | -2.70% | - |
| Sep 11, 2025 | 65.90 | 67.32 | 65.64 | 67.32 | 67.32 | 3.38% | - |
| Sep 10, 2025 | 65.78 | 65.78 | 65.12 | 65.12 | 65.12 | -0.94% | - |
| Sep 9, 2025 | 66.60 | 66.62 | 65.74 | 65.74 | 65.74 | -1.65% | - |
| Sep 8, 2025 | 66.60 | 66.96 | 66.60 | 66.84 | 66.84 | 2.11% | - |