Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
75.14
-2.24 (-2.89%)
At close: May 15, 2026, 4:00 PM EDT
75.20
+0.06 (0.09%)
After-hours: May 15, 2026, 7:40 PM EDT
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 76.17 | 77.12 | 74.22 | 75.14 | 75.14 | -2.89% | 2,338,001 |
| May 14, 2026 | 78.82 | 79.16 | 77.37 | 77.38 | 77.38 | -0.36% | 1,843,232 |
| May 13, 2026 | 78.86 | 78.86 | 76.75 | 77.66 | 77.66 | -1.55% | 1,641,959 |
| May 12, 2026 | 79.00 | 79.85 | 76.57 | 78.88 | 78.88 | -0.24% | 2,001,696 |
| May 11, 2026 | 81.18 | 81.46 | 78.13 | 79.07 | 79.07 | -2.47% | 2,114,870 |
| May 8, 2026 | 80.79 | 81.81 | 80.00 | 81.07 | 81.07 | 1.08% | 1,465,239 |
| May 7, 2026 | 81.55 | 82.36 | 79.71 | 80.20 | 80.20 | -1.02% | 1,474,061 |
| May 6, 2026 | 79.50 | 82.05 | 79.20 | 81.03 | 81.03 | 4.61% | 2,399,594 |
| May 5, 2026 | 75.73 | 77.52 | 75.36 | 77.46 | 77.46 | 3.46% | 1,473,394 |
| May 4, 2026 | 77.80 | 78.81 | 74.86 | 74.87 | 74.87 | -4.66% | 2,391,512 |
| May 1, 2026 | 78.61 | 79.70 | 77.90 | 78.53 | 78.53 | 0.47% | 2,181,723 |
| Apr 30, 2026 | 76.33 | 78.80 | 76.33 | 78.16 | 78.16 | 2.99% | 2,837,581 |
| Apr 29, 2026 | 77.51 | 79.68 | 74.53 | 75.89 | 75.89 | -3.12% | 3,142,691 |
| Apr 28, 2026 | 79.56 | 80.56 | 77.61 | 78.33 | 78.33 | -1.92% | 2,723,052 |
| Apr 27, 2026 | 77.79 | 81.28 | 77.57 | 79.86 | 79.86 | 4.20% | 2,604,021 |
| Apr 24, 2026 | 76.17 | 76.99 | 75.30 | 76.64 | 76.64 | 0.83% | 1,770,238 |
| Apr 23, 2026 | 76.43 | 77.10 | 74.84 | 76.01 | 76.01 | 0.41% | 2,224,131 |
| Apr 22, 2026 | 77.27 | 77.27 | 74.93 | 75.70 | 75.70 | -0.72% | 2,761,591 |
| Apr 21, 2026 | 75.54 | 77.36 | 75.45 | 76.25 | 76.25 | 1.50% | 3,534,809 |
| Apr 20, 2026 | 71.46 | 75.48 | 71.16 | 75.12 | 75.12 | 5.30% | 3,524,770 |
| Apr 17, 2026 | 70.01 | 72.27 | 69.90 | 71.34 | 71.34 | 4.19% | 3,401,993 |
| Apr 16, 2026 | 67.55 | 68.57 | 65.76 | 68.47 | 68.47 | 1.92% | 2,945,392 |
| Apr 15, 2026 | 71.77 | 71.77 | 66.83 | 67.18 | 67.18 | -6.94% | 3,884,276 |
| Apr 14, 2026 | 72.57 | 72.95 | 71.84 | 72.19 | 72.19 | -0.22% | 1,669,668 |
| Apr 13, 2026 | 71.71 | 72.41 | 70.71 | 72.35 | 72.35 | 0.22% | 1,722,283 |
| Apr 10, 2026 | 73.90 | 74.28 | 72.13 | 72.19 | 72.19 | -1.69% | 1,595,021 |
| Apr 9, 2026 | 70.93 | 73.90 | 70.81 | 73.43 | 73.43 | 2.71% | 2,159,855 |
| Apr 8, 2026 | 70.94 | 73.00 | 70.94 | 71.49 | 71.49 | 5.71% | 1,989,838 |
| Apr 7, 2026 | 67.58 | 68.01 | 66.26 | 67.63 | 67.63 | -0.51% | 2,024,119 |
| Apr 6, 2026 | 68.00 | 68.74 | 66.93 | 67.98 | 67.98 | -0.96% | 2,095,980 |
| Apr 2, 2026 | 68.93 | 71.60 | 67.50 | 68.64 | 68.64 | -3.55% | 2,144,555 |
| Apr 1, 2026 | 71.51 | 72.27 | 70.78 | 71.17 | 71.17 | 0.15% | 1,507,348 |
| Mar 31, 2026 | 68.63 | 71.68 | 68.56 | 71.06 | 71.06 | 5.40% | 1,615,919 |
| Mar 30, 2026 | 69.04 | 69.52 | 67.21 | 67.42 | 67.42 | -2.03% | 1,512,921 |
| Mar 27, 2026 | 70.27 | 70.79 | 68.53 | 68.82 | 68.82 | -2.81% | 1,245,885 |
| Mar 26, 2026 | 70.77 | 72.36 | 70.11 | 70.81 | 70.81 | -1.45% | 1,090,643 |
| Mar 25, 2026 | 72.82 | 73.60 | 70.59 | 71.85 | 71.85 | 0.38% | 955,203 |
| Mar 24, 2026 | 68.84 | 72.69 | 68.84 | 71.58 | 71.58 | 2.39% | 1,855,718 |
| Mar 23, 2026 | 69.85 | 71.56 | 69.06 | 69.91 | 69.91 | 3.91% | 2,388,930 |
| Mar 20, 2026 | 68.89 | 69.53 | 66.54 | 67.28 | 67.28 | -2.56% | 2,257,203 |
| Mar 19, 2026 | 68.68 | 69.95 | 67.67 | 69.05 | 69.05 | -0.82% | 1,843,306 |
| Mar 18, 2026 | 70.48 | 71.84 | 69.59 | 69.62 | 69.62 | -1.99% | 1,273,987 |
| Mar 17, 2026 | 72.08 | 73.06 | 70.78 | 71.03 | 71.03 | -0.07% | 1,467,443 |
| Mar 16, 2026 | 71.20 | 71.92 | 70.84 | 71.08 | 71.08 | 1.33% | 1,209,472 |
| Mar 13, 2026 | 71.77 | 72.32 | 69.69 | 70.15 | 70.15 | -1.32% | 2,190,055 |
| Mar 12, 2026 | 72.51 | 72.78 | 70.57 | 71.09 | 71.09 | -3.59% | 1,704,043 |
| Mar 11, 2026 | 74.08 | 74.16 | 72.37 | 73.74 | 73.74 | -0.53% | 1,362,310 |
| Mar 10, 2026 | 74.45 | 75.88 | 73.18 | 74.13 | 74.13 | -1.97% | 1,325,736 |
| Mar 9, 2026 | 73.85 | 76.04 | 71.52 | 75.62 | 74.78 | -0.60% | 2,781,638 |
| Mar 6, 2026 | 75.66 | 76.15 | 73.84 | 76.08 | 75.24 | -2.37% | 2,095,914 |