Skip to main content
logo
Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
67.72
-0.86 (-1.25%)
At close: Oct 31, 2025, 4:00 PM EDT
68.42
+0.70 (1.03%)
After-hours: Oct 31, 2025, 7:38 PM EDT

Stanley Black & Decker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202568.3168.7966.8967.7267.72-1.25%3,003,497
Oct 30, 202568.7970.4768.3468.5868.58-1.97%1,988,559
Oct 29, 202571.2672.4069.4469.9669.96-2.67%1,861,257
Oct 28, 202571.9073.4371.0471.8871.88-0.28%1,993,027
Oct 27, 202571.1372.8371.0672.0872.082.66%2,000,264
Oct 24, 202571.5171.5670.1270.2170.21-0.27%1,219,083
Oct 23, 202569.2370.7569.1870.4070.401.69%1,233,586
Oct 22, 202570.4971.0568.9769.2369.23-2.30%1,378,994
Oct 21, 202568.7371.7368.5270.8670.862.56%1,746,645
Oct 20, 202568.2569.6267.6869.0969.091.83%1,278,491
Oct 17, 202567.5168.3267.0467.8567.85-0.09%1,248,221
Oct 16, 202568.2468.5067.0167.9167.910.28%1,545,304
Oct 15, 202568.5068.8067.2067.7267.721.04%1,797,340
Oct 14, 202563.2467.3863.2067.0267.023.92%2,620,636
Oct 13, 202565.5366.3564.4464.4964.490.09%2,261,010
Oct 10, 202570.3270.3464.2564.4364.43-7.59%4,777,527
Oct 9, 202572.3572.3569.2569.7269.72-4.15%2,385,771
Oct 8, 202573.3874.0172.6372.7472.74-0.61%1,372,189
Oct 7, 202574.5874.9873.0573.1973.19-1.56%1,311,632
Oct 6, 202575.9475.9473.5774.3574.35-1.42%1,265,044
Oct 3, 202574.2675.9874.2675.4275.421.86%1,854,587
Oct 2, 202574.0575.9473.6874.0474.040.57%1,312,303
Oct 1, 202573.9075.1172.5573.6273.62-0.96%1,664,493
Sep 30, 202574.1974.4173.0574.3374.330.58%1,135,499
Sep 29, 202574.5274.5273.0773.9073.900.07%1,247,250
Sep 26, 202573.4573.8872.8173.8573.850.54%1,790,698
Sep 25, 202574.1174.5373.0873.4573.45-2.18%1,188,497
Sep 24, 202575.0275.9674.8975.0975.09-0.24%1,160,788
Sep 23, 202575.6376.7675.0775.2775.270.33%1,243,265
Sep 22, 202576.6776.6774.7075.0275.02-2.15%2,351,907
Sep 19, 202579.1879.4176.6276.6776.67-3.40%5,995,071
Sep 18, 202578.5379.5577.8679.3779.371.52%1,767,183
Sep 17, 202578.2981.4477.5278.1878.180.48%2,280,333
Sep 16, 202578.8079.4277.3577.8177.81-0.95%1,753,583
Sep 15, 202577.9678.8677.3578.5678.561.28%1,755,435
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