Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
78.47
+0.90 (1.16%)
Sep 15, 2025, 10:37 AM EDT - Market open

Stanley Black & Decker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202577.9678.0677.3578.46-1.15%185,995
Sep 12, 202578.9279.2776.6877.5777.57-2.45%2,757,572
Sep 11, 202577.3480.0676.6179.5279.523.31%2,001,071
Sep 10, 202576.6877.5976.0676.9776.970.30%1,677,809
Sep 9, 202577.8478.1176.3476.7476.74-2.14%2,338,899
Sep 8, 202578.5178.9877.1678.4278.42-3,113,276
Sep 5, 202575.6178.4375.6178.4278.424.92%3,181,203
Sep 4, 202573.2974.8272.7574.7474.742.59%1,630,476
Sep 3, 202572.4573.7772.0872.8572.851.58%1,933,799
Sep 2, 202572.0872.6471.2871.7271.72-3.46%1,738,490
Aug 29, 202575.1376.1173.8574.2973.44-1.34%2,325,583
Aug 28, 202576.2076.4474.3475.3074.44-0.58%1,742,238
Aug 27, 202574.7676.0474.4875.7474.870.73%1,816,857
Aug 26, 202576.4676.9474.9375.1974.33-1.67%2,674,359
Aug 25, 202577.0477.6276.4276.4775.60-1.37%2,191,517
Aug 22, 202573.8177.9473.4377.5376.646.02%3,594,613
Aug 21, 202573.2773.7772.6373.1372.29-1.07%1,756,474
Aug 20, 202575.9275.9273.9273.9273.07-3.00%1,840,419
Aug 19, 202574.8077.3174.7776.2175.342.24%2,186,730
Aug 18, 202574.3375.6874.1274.5473.690.65%2,028,945
Aug 15, 202575.0075.0073.7374.0673.21-0.48%1,557,710
Aug 14, 202574.2174.9073.5274.4273.57-2.05%1,728,103
Aug 13, 202571.8976.2171.5375.9875.116.37%2,390,073
Aug 12, 202569.8471.6069.1671.4370.613.76%1,610,238
Aug 11, 202569.9670.2568.0068.8468.05-0.69%1,936,600
Aug 8, 202568.7769.4968.3769.3268.530.84%946,497
Aug 7, 202569.2869.9968.0268.7467.950.69%973,286
Aug 6, 202569.7069.7968.1368.2767.49-1.57%1,251,787
Aug 5, 202568.6669.6167.3669.3668.572.11%1,664,768
Aug 4, 202567.3168.4366.6667.9367.151.42%1,642,958
Aug 1, 202566.7367.1765.4166.9866.21-0.99%2,193,442
Jul 31, 202567.3968.9066.8667.6566.88-0.18%4,017,524
Jul 30, 202568.5069.5567.0967.7767.00-1.22%3,389,711
Jul 29, 202568.2269.7766.5168.6167.83-7.20%5,250,499
Jul 28, 202573.8574.9373.1073.9373.080.04%3,271,991
Jul 25, 202572.9574.0972.1373.9073.061.66%1,782,176
Jul 24, 202573.4973.8672.2272.6971.86-1.89%1,442,313
Jul 23, 202574.0875.0073.6574.0973.241.77%1,986,296
Jul 22, 202570.2873.0969.8672.8071.974.64%1,996,858
Jul 21, 202570.9070.9469.5369.5768.77-0.77%1,556,368
Jul 18, 202571.4471.5269.4270.1169.31-1.00%1,970,631
Jul 17, 202569.7470.9769.5170.8270.011.88%2,052,107
Jul 16, 202569.7970.3068.2369.5168.72-0.42%1,847,047
Jul 15, 202572.6072.7369.7269.8069.00-2.49%1,704,553
Jul 14, 202572.3972.4670.9371.5870.76-1.77%1,537,504
Jul 11, 202572.7173.3672.1172.8772.04-1.33%1,722,816
Jul 10, 202573.0275.2872.8373.8573.011.29%2,598,640
Jul 9, 202572.3573.0171.4872.9172.081.70%1,642,456
Jul 8, 202570.5673.1070.2471.6970.873.45%2,770,446
Jul 7, 202570.3171.4969.0269.3068.51-2.53%2,155,837