Stanley Black & Decker, Inc. (VIE:SWK)
Austria · Delayed Price · Currency is EUR 65.50
-1.82 (-2.70%)
At close: Sep 12, 2025
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 65.90 | 67.32 | 65.64 | 67.32 | - | 3.38% | - |
| Sep 10, 2025 | 65.78 | 65.78 | 65.12 | 65.12 | - | -0.94% | - |
| Sep 9, 2025 | 66.60 | 66.62 | 65.74 | 65.74 | - | -1.65% | - |
| Sep 8, 2025 | 66.60 | 66.96 | 66.60 | 66.84 | - | 2.11% | - |
| Sep 5, 2025 | 64.16 | 65.46 | 63.90 | 65.46 | - | 3.25% | - |
| Sep 4, 2025 | 61.56 | 63.40 | 61.56 | 63.40 | - | 2.39% | - |
| Sep 3, 2025 | 61.76 | 62.22 | 61.76 | 61.92 | - | -0.19% | - |
| Sep 2, 2025 | 62.92 | 62.92 | 62.04 | 62.04 | - | -2.48% | - |
| Sep 1, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | - | - | - |
| Aug 29, 2025 | 64.46 | 64.56 | 63.62 | 63.62 | - | -0.31% | - |
| Aug 28, 2025 | 65.10 | 65.38 | 63.82 | 63.82 | - | -1.36% | - |
| Aug 27, 2025 | 64.36 | 64.70 | 64.30 | 64.70 | - | -0.61% | - |
| Aug 26, 2025 | 65.66 | 65.74 | 65.10 | 65.10 | - | -1.09% | - |
| Aug 25, 2025 | 66.08 | 66.16 | 65.76 | 65.82 | - | -0.63% | - |
| Aug 22, 2025 | 62.98 | 66.24 | 62.98 | 66.24 | - | 5.11% | - |
| Aug 21, 2025 | 63.56 | 63.56 | 62.94 | 63.02 | - | -1.38% | - |
| Aug 20, 2025 | 65.36 | 65.54 | 63.90 | 63.90 | - | -3.03% | - |
| Aug 19, 2025 | 63.74 | 65.90 | 63.74 | 65.90 | - | 2.17% | 100 |
| Aug 18, 2025 | 63.28 | 64.50 | 63.28 | 64.50 | - | 2.19% | - |
| Aug 15, 2025 | 63.96 | 64.08 | 63.12 | 63.12 | - | -1.59% | - |
| Aug 14, 2025 | 63.78 | 64.14 | 63.78 | 64.14 | - | 4.50% | - |
| Aug 13, 2025 | 61.16 | 61.38 | 61.10 | 61.38 | - | 0.49% | - |
| Aug 12, 2025 | 59.34 | 61.08 | 59.28 | 61.08 | - | 3.77% | 160 |
| Aug 11, 2025 | 59.58 | 59.82 | 58.86 | 58.86 | - | -0.44% | - |
| Aug 8, 2025 | 58.26 | 59.28 | 58.26 | 59.12 | - | 0.92% | - |
| Aug 7, 2025 | 58.62 | 59.46 | 58.58 | 58.58 | - | -1.21% | - |
| Aug 6, 2025 | 60.20 | 60.20 | 59.30 | 59.30 | - | -0.03% | - |
| Aug 5, 2025 | 59.10 | 59.32 | 58.94 | 59.32 | - | 0.75% | - |
| Aug 4, 2025 | 58.34 | 58.88 | 58.12 | 58.88 | - | 3.30% | - |
| Aug 1, 2025 | 59.18 | 59.18 | 57.00 | 57.00 | - | -4.75% | - |
| Jul 31, 2025 | 59.66 | 59.94 | 59.04 | 59.84 | - | -0.20% | 217 |
| Jul 30, 2025 | 59.82 | 59.96 | 59.62 | 59.96 | - | 1.97% | - |
| Jul 29, 2025 | 63.16 | 63.84 | 58.16 | 58.80 | - | -8.24% | 422 |
| Jul 28, 2025 | 63.30 | 64.08 | 63.30 | 64.08 | - | 3.06% | - |
| Jul 25, 2025 | 61.88 | 62.20 | 61.86 | 62.18 | - | 0.45% | - |
| Jul 24, 2025 | 62.08 | 63.18 | 61.90 | 61.90 | - | -1.90% | - |
| Jul 23, 2025 | 62.20 | 63.30 | 62.20 | 63.10 | - | 3.65% | - |
| Jul 22, 2025 | 59.52 | 60.88 | 59.20 | 60.88 | - | 1.43% | - |
| Jul 21, 2025 | 59.60 | 60.74 | 59.60 | 60.02 | - | -0.23% | - |
| Jul 18, 2025 | 61.06 | 61.32 | 60.16 | 60.16 | - | -0.86% | 5 |
| Jul 17, 2025 | 60.04 | 60.68 | 59.86 | 60.68 | - | 3.44% | - |
| Jul 16, 2025 | 60.20 | 60.32 | 58.66 | 58.66 | - | -4.56% | - |
| Jul 15, 2025 | 60.54 | 61.98 | 60.54 | 61.46 | - | 0.23% | - |
| Jul 14, 2025 | 62.14 | 62.14 | 61.32 | 61.32 | - | -1.70% | - |
| Jul 11, 2025 | 62.82 | 62.82 | 62.20 | 62.38 | - | -2.65% | - |
| Jul 10, 2025 | 61.98 | 64.08 | 61.98 | 64.08 | - | 4.30% | - |
| Jul 9, 2025 | 61.20 | 61.90 | 61.20 | 61.44 | - | -0.03% | - |
| Jul 8, 2025 | 59.34 | 61.46 | 59.34 | 61.46 | - | 2.74% | - |
| Jul 7, 2025 | 60.14 | 60.42 | 59.82 | 59.82 | - | -0.27% | - |
| Jul 4, 2025 | 60.10 | 60.10 | 59.92 | 59.98 | - | -1.02% | - |