Stanley Black & Decker, Inc. (VIE:SWK)
Austria · Delayed Price · Currency is EUR 70.92
-1.76 (-2.42%)
At close: Mar 2, 2026
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 71.42 | 71.42 | 69.22 | 69.22 | - | -2.40% | - |
| Mar 2, 2026 | 72.06 | 72.08 | 70.92 | 70.92 | 70.92 | -2.42% | - |
| Feb 27, 2026 | 74.04 | 74.12 | 72.68 | 72.68 | 72.68 | -1.46% | - |
| Feb 26, 2026 | 72.10 | 73.76 | 72.10 | 73.76 | 73.76 | 1.96% | - |
| Feb 25, 2026 | 75.74 | 76.06 | 72.34 | 72.34 | 72.34 | -4.51% | 3 |
| Feb 24, 2026 | 74.18 | 75.76 | 74.18 | 75.76 | 75.76 | 1.15% | - |
| Feb 23, 2026 | 77.34 | 78.02 | 74.90 | 74.90 | 74.90 | -1.78% | - |
| Feb 20, 2026 | 76.10 | 77.06 | 76.10 | 76.26 | 76.26 | 0.21% | 290 |
| Feb 19, 2026 | 75.38 | 76.10 | 75.38 | 76.10 | 76.10 | -1.65% | - |
| Feb 18, 2026 | 77.04 | 77.48 | 77.04 | 77.38 | 77.38 | 1.26% | 11 |
| Feb 17, 2026 | 76.84 | 76.84 | 76.42 | 76.42 | 76.42 | -0.62% | - |
| Feb 16, 2026 | 76.96 | 77.12 | 76.90 | 76.90 | 76.90 | - | - |
| Feb 13, 2026 | 75.58 | 76.90 | 75.52 | 76.90 | 76.90 | 1.61% | - |
| Feb 12, 2026 | 76.60 | 76.82 | 75.68 | 75.68 | 75.68 | -1.05% | - |
| Feb 11, 2026 | 77.16 | 77.50 | 76.48 | 76.48 | 76.48 | -1.21% | - |
| Feb 10, 2026 | 75.46 | 77.42 | 75.46 | 77.42 | 77.42 | 2.98% | - |
| Feb 9, 2026 | 75.70 | 75.70 | 74.66 | 75.18 | 75.18 | -1.31% | 24 |
| Feb 6, 2026 | 72.42 | 76.18 | 72.42 | 76.18 | 76.18 | 5.34% | - |
| Feb 5, 2026 | 71.78 | 72.32 | 70.46 | 72.32 | 72.32 | 4.84% | - |
| Feb 4, 2026 | 68.54 | 70.46 | 65.64 | 68.98 | 68.98 | -0.63% | 930 |
| Feb 3, 2026 | 67.16 | 69.42 | 67.16 | 69.42 | 69.42 | 3.83% | - |
| Feb 2, 2026 | 64.68 | 66.86 | 64.68 | 66.86 | 66.86 | 1.98% | 157 |
| Jan 30, 2026 | 65.28 | 65.86 | 65.28 | 65.56 | 65.56 | -0.33% | - |
| Jan 29, 2026 | 66.32 | 66.66 | 65.78 | 65.78 | 65.78 | -1.76% | - |
| Jan 28, 2026 | 67.88 | 67.88 | 66.96 | 66.96 | 66.96 | -1.79% | - |
| Jan 27, 2026 | 69.16 | 69.16 | 68.18 | 68.18 | 68.18 | -1.16% | - |
| Jan 26, 2026 | 69.62 | 69.62 | 68.98 | 68.98 | 68.98 | -1.20% | - |
| Jan 23, 2026 | 71.42 | 71.42 | 69.82 | 69.82 | 69.82 | -2.29% | - |
| Jan 22, 2026 | 71.70 | 72.04 | 71.46 | 71.46 | 71.46 | 0.99% | - |
| Jan 21, 2026 | 69.12 | 70.76 | 68.84 | 70.76 | 70.76 | 0.91% | - |
| Jan 20, 2026 | 70.52 | 70.52 | 69.86 | 70.12 | 70.12 | -1.68% | 314 |
| Jan 19, 2026 | 72.10 | 72.10 | 71.32 | 71.32 | 71.32 | -2.03% | - |
| Jan 16, 2026 | 72.92 | 72.92 | 72.52 | 72.80 | 72.80 | 0.58% | - |
| Jan 15, 2026 | 72.08 | 72.38 | 71.82 | 72.38 | 72.38 | 0.70% | 5 |
| Jan 14, 2026 | 71.10 | 71.88 | 70.92 | 71.88 | 71.88 | 1.67% | - |
| Jan 13, 2026 | 70.64 | 71.06 | 70.48 | 70.70 | 70.70 | 0.63% | - |
| Jan 12, 2026 | 70.46 | 70.46 | 70.02 | 70.26 | 70.26 | -0.17% | 50 |
| Jan 9, 2026 | 69.96 | 70.70 | 69.74 | 70.38 | 70.38 | 0.89% | - |
| Jan 8, 2026 | 67.26 | 69.76 | 66.70 | 69.76 | 69.76 | 2.68% | - |
| Jan 7, 2026 | 69.08 | 69.12 | 67.94 | 67.94 | 67.94 | 2.07% | 7 |
| Jan 6, 2026 | 65.86 | 66.56 | 65.10 | 66.56 | 66.56 | 1.74% | 157 |
| Jan 5, 2026 | 65.54 | 65.64 | 64.82 | 65.42 | 65.42 | 0.49% | 6 |
| Jan 2, 2026 | 63.38 | 65.10 | 63.38 | 65.10 | 65.10 | 1.85% | - |
| Dec 30, 2025 | 63.80 | 63.92 | 63.80 | 63.92 | 63.92 | 0.35% | - |
| Dec 29, 2025 | 64.00 | 64.00 | 63.70 | 63.70 | 63.70 | 0.98% | - |
| Dec 23, 2025 | 63.98 | 63.98 | 63.08 | 63.08 | 63.08 | -2.41% | - |
| Dec 22, 2025 | 62.26 | 64.76 | 62.12 | 64.64 | 64.64 | 3.62% | 160 |
| Dec 19, 2025 | 62.44 | 62.48 | 62.12 | 62.38 | 62.38 | -0.64% | - |
| Dec 18, 2025 | 61.44 | 62.78 | 61.44 | 62.78 | 62.78 | 2.51% | - |
| Dec 17, 2025 | 62.22 | 62.34 | 61.24 | 61.24 | 61.24 | -1.54% | - |