Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
58.86
-1.24 (-2.06%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 59.64 | 60.83 | 58.83 | 58.86 | 58.86 | -2.06% | 2,213,635 |
| Apr 14, 2025 | 60.79 | 60.79 | 58.92 | 60.10 | 60.10 | 1.85% | 2,877,070 |
| Apr 11, 2025 | 58.44 | 59.39 | 56.38 | 59.01 | 59.01 | 0.56% | 3,765,543 |
| Apr 10, 2025 | 61.71 | 61.73 | 55.88 | 58.68 | 58.68 | -8.63% | 5,025,791 |
| Apr 9, 2025 | 54.68 | 64.56 | 53.91 | 64.22 | 64.22 | 14.97% | 7,941,865 |
| Apr 8, 2025 | 61.60 | 61.60 | 54.89 | 55.86 | 55.86 | -5.75% | 7,095,915 |
| Apr 7, 2025 | 60.74 | 63.98 | 58.30 | 59.27 | 59.27 | -5.74% | 6,433,125 |
| Apr 4, 2025 | 63.00 | 63.56 | 57.77 | 62.88 | 62.88 | -2.75% | 7,517,601 |
| Apr 3, 2025 | 71.20 | 71.30 | 64.65 | 64.66 | 64.66 | -16.00% | 6,033,673 |
| Apr 2, 2025 | 75.10 | 77.14 | 75.00 | 76.98 | 76.98 | 1.10% | 2,070,639 |
| Apr 1, 2025 | 76.80 | 76.82 | 75.45 | 76.14 | 76.14 | -0.96% | 1,846,997 |
| Mar 31, 2025 | 75.61 | 77.49 | 74.31 | 76.88 | 76.88 | 0.59% | 1,776,920 |
| Mar 28, 2025 | 78.32 | 78.65 | 76.25 | 76.43 | 76.43 | -1.65% | 1,789,037 |
| Mar 27, 2025 | 78.38 | 79.06 | 77.29 | 77.71 | 77.71 | -0.93% | 1,654,252 |
| Mar 26, 2025 | 79.27 | 80.43 | 77.35 | 78.44 | 78.44 | -2.52% | 1,686,451 |
| Mar 25, 2025 | 81.00 | 81.56 | 79.70 | 80.47 | 80.47 | -1.87% | 1,702,657 |
| Mar 24, 2025 | 80.56 | 82.20 | 80.53 | 82.00 | 82.00 | 3.07% | 1,406,286 |
| Mar 21, 2025 | 79.80 | 80.11 | 78.89 | 79.56 | 79.56 | -1.19% | 2,491,068 |
| Mar 20, 2025 | 81.33 | 81.78 | 80.22 | 80.52 | 80.52 | -2.00% | 1,963,375 |
| Mar 19, 2025 | 81.08 | 82.43 | 80.37 | 82.16 | 82.16 | 1.03% | 1,421,500 |
| Mar 18, 2025 | 81.12 | 81.99 | 80.68 | 81.32 | 81.32 | -0.28% | 1,137,420 |
| Mar 17, 2025 | 81.00 | 81.91 | 80.78 | 81.55 | 81.55 | 0.72% | 1,068,708 |
| Mar 14, 2025 | 80.65 | 81.35 | 79.87 | 80.97 | 80.97 | 1.98% | 1,146,962 |
| Mar 13, 2025 | 80.77 | 82.06 | 79.34 | 79.40 | 79.40 | -2.17% | 1,452,071 |
| Mar 12, 2025 | 83.76 | 83.76 | 81.07 | 81.16 | 81.16 | -2.05% | 1,533,782 |
| Mar 11, 2025 | 86.26 | 86.74 | 82.82 | 82.86 | 82.86 | -4.44% | 2,268,480 |
| Mar 10, 2025 | 88.19 | 90.25 | 86.56 | 86.71 | 86.71 | -2.54% | 2,128,455 |
| Mar 7, 2025 | 85.05 | 89.33 | 84.58 | 88.97 | 88.97 | 4.54% | 2,539,351 |
| Mar 6, 2025 | 83.47 | 85.44 | 82.82 | 85.11 | 85.11 | 1.77% | 1,925,546 |
| Mar 5, 2025 | 82.17 | 84.77 | 82.16 | 83.63 | 83.63 | 2.68% | 1,888,350 |
| Mar 4, 2025 | 81.91 | 83.52 | 80.99 | 81.45 | 81.45 | -3.13% | 3,229,724 |
| Mar 3, 2025 | 87.38 | 87.79 | 83.80 | 84.08 | 83.24 | -2.83% | 2,399,746 |
| Feb 28, 2025 | 86.01 | 87.19 | 85.34 | 86.53 | 85.67 | 1.07% | 2,458,603 |
| Feb 27, 2025 | 86.89 | 87.13 | 85.54 | 85.61 | 84.76 | -2.07% | 1,332,440 |
| Feb 26, 2025 | 88.48 | 88.60 | 87.36 | 87.42 | 86.55 | -0.43% | 904,327 |
| Feb 25, 2025 | 87.19 | 88.95 | 86.53 | 87.80 | 86.93 | 1.15% | 1,372,961 |
| Feb 24, 2025 | 88.14 | 88.49 | 86.16 | 86.80 | 85.94 | -1.31% | 1,213,766 |
| Feb 21, 2025 | 90.40 | 90.75 | 87.26 | 87.95 | 87.07 | -2.20% | 1,365,041 |
| Feb 20, 2025 | 88.51 | 90.04 | 88.29 | 89.93 | 89.03 | 1.86% | 1,378,397 |
| Feb 19, 2025 | 87.15 | 88.42 | 86.73 | 88.29 | 87.41 | 1.44% | 1,262,477 |
| Feb 18, 2025 | 87.01 | 87.50 | 86.36 | 87.04 | 86.17 | -0.07% | 993,371 |
| Feb 14, 2025 | 87.10 | 88.61 | 86.94 | 87.10 | 86.23 | 0.33% | 997,246 |
| Feb 13, 2025 | 85.90 | 87.11 | 85.39 | 86.81 | 85.95 | 1.77% | 867,671 |
| Feb 12, 2025 | 85.82 | 86.05 | 84.32 | 85.30 | 84.45 | -2.28% | 1,682,249 |
| Feb 11, 2025 | 84.95 | 87.90 | 84.95 | 87.29 | 86.42 | 1.78% | 1,577,994 |
| Feb 10, 2025 | 87.00 | 87.31 | 84.38 | 85.76 | 84.91 | -0.81% | 2,088,447 |
| Feb 7, 2025 | 85.88 | 86.76 | 84.42 | 86.46 | 85.60 | 0.64% | 3,727,312 |
| Feb 6, 2025 | 86.80 | 87.25 | 85.47 | 85.91 | 85.05 | 0.34% | 2,406,869 |
| Feb 5, 2025 | 83.00 | 85.66 | 82.09 | 85.62 | 84.77 | -1.20% | 4,810,138 |
| Feb 4, 2025 | 85.29 | 87.13 | 85.20 | 86.66 | 85.80 | 1.75% | 4,050,608 |