Stanley Black & Decker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	66.74	66.87	65.85	66.25	66.25	-0.17%	1,400,969
Jun 24, 2025	66.41	66.79	65.75	66.36	66.36	1.07%	1,380,835
Jun 23, 2025	64.23	65.77	63.31	65.66	65.66	1.72%	1,715,171
Jun 20, 2025	64.90	65.60	64.36	64.55	64.55	-0.06%	3,615,254
Jun 18, 2025	64.02	65.63	63.93	64.59	64.59	0.70%	2,191,513
Jun 17, 2025	65.38	65.86	63.84	64.14	64.14	-2.45%	2,597,312
Jun 16, 2025	66.45	66.56	65.21	65.75	65.75	0.75%	2,192,052
Jun 13, 2025	65.82	66.80	64.78	65.26	65.26	-3.20%	1,730,350
Jun 12, 2025	67.15	68.03	66.60	67.42	67.42	-1.04%	2,087,609
Jun 11, 2025	69.89	70.00	67.51	68.13	68.13	-1.50%	2,238,085
Jun 10, 2025	68.16	69.77	67.28	69.17	69.17	2.92%	3,374,449
Jun 9, 2025	67.34	68.12	66.88	67.21	67.21	1.62%	2,122,673
Jun 6, 2025	66.53	67.21	65.50	66.14	66.14	1.05%	1,739,286
Jun 5, 2025	65.48	66.70	64.79	65.45	65.45	-0.26%	2,429,462
Jun 4, 2025	64.50	66.38	64.11	65.62	65.62	2.04%	1,902,154
Jun 3, 2025	63.11	64.75	62.39	64.31	64.31	0.56%	1,802,008
Jun 2, 2025	64.90	65.01	63.15	63.95	63.15	-2.26%	2,429,141
May 30, 2025	65.20	65.90	64.37	65.43	64.61	-1.65%	11,573,203
May 29, 2025	68.10	68.59	65.60	66.53	65.69	0.59%	2,140,616
May 28, 2025	67.22	67.40	65.97	66.14	65.31	-1.62%	1,544,711
May 27, 2025	66.90	67.57	65.68	67.23	66.38	2.61%	2,158,260
May 23, 2025	64.25	65.89	64.12	65.52	64.70	-1.24%	1,917,980
May 22, 2025	66.03	66.75	65.39	66.34	65.51	-0.21%	2,442,739
May 21, 2025	69.25	69.72	66.22	66.48	65.64	-5.76%	2,439,770
May 20, 2025	70.17	72.36	69.90	70.54	69.65	-0.11%	2,979,459
May 19, 2025	69.59	70.69	68.54	70.62	69.73	-1.18%	2,064,106
May 16, 2025	70.95	71.71	70.69	71.46	70.56	1.07%	2,275,950
May 15, 2025	71.28	71.48	70.21	70.70	69.81	-1.61%	2,120,627
May 14, 2025	73.16	74.17	71.33	71.86	70.96	-2.66%	2,735,676
May 13, 2025	73.80	74.67	72.50	73.82	72.89	1.78%	3,642,155
May 12, 2025	70.50	73.23	70.50	72.53	71.62	15.73%	7,055,536
May 9, 2025	62.32	63.42	62.20	62.67	61.88	1.33%	2,867,120
May 8, 2025	60.05	63.06	59.54	61.85	61.07	4.96%	3,985,101
May 7, 2025	59.19	60.19	58.23	58.93	58.19	-0.08%	3,349,330
May 6, 2025	59.07	59.76	58.68	58.98	58.24	-1.83%	2,093,208
May 5, 2025	61.30	61.30	59.92	60.08	59.32	-2.13%	2,482,153
May 2, 2025	60.23	62.73	59.95	61.39	60.62	4.16%	3,739,303
May 1, 2025	60.32	60.69	58.53	58.94	58.20	-1.80%	4,396,359
Apr 30, 2025	61.28	62.27	58.43	60.02	59.26	-2.02%	7,191,130
Apr 29, 2025	61.00	61.96	60.59	61.26	60.49	-0.03%	3,119,556
Apr 28, 2025	61.62	63.35	61.13	61.28	60.51	-0.49%	2,504,559
Apr 25, 2025	61.61	62.37	61.17	61.58	60.81	-0.55%	1,995,027
Apr 24, 2025	59.91	62.01	59.14	61.92	61.14	4.70%	1,949,444
Apr 23, 2025	60.69	63.75	59.13	59.14	58.40	1.30%	3,335,096
Apr 22, 2025	57.16	59.13	57.16	58.38	57.65	3.57%	2,302,863
Apr 21, 2025	56.13	57.16	55.38	56.37	55.66	-1.47%	2,921,238
Apr 17, 2025	56.75	58.18	56.73	57.21	56.49	0.70%	2,922,699
Apr 16, 2025	58.21	59.10	56.35	56.81	56.10	-3.48%	2,177,449
Apr 15, 2025	59.64	60.83	58.83	58.86	58.12	-2.06%	2,268,948
Apr 14, 2025	60.79	60.79	58.92	60.10	59.34	1.85%	2,877,070