Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
73.74
-0.39 (-0.53%)
At close: Mar 11, 2026, 4:00 PM EDT
72.32
-1.42 (-1.93%)
After-hours: Mar 11, 2026, 7:55 PM EDT
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 74.08 | 74.16 | 72.37 | 73.74 | 73.74 | -0.53% | 1,341,256 |
| Mar 10, 2026 | 74.45 | 75.88 | 73.18 | 74.13 | 74.13 | -1.97% | 1,325,247 |
| Mar 9, 2026 | 73.85 | 76.04 | 71.52 | 75.62 | 74.79 | -0.60% | 2,698,756 |
| Mar 6, 2026 | 75.66 | 76.15 | 73.84 | 76.08 | 75.24 | -2.37% | 2,095,914 |
| Mar 5, 2026 | 78.99 | 80.49 | 76.43 | 77.93 | 77.07 | -2.32% | 2,430,049 |
| Mar 4, 2026 | 82.20 | 82.71 | 79.66 | 79.78 | 78.90 | -2.27% | 2,427,933 |
| Mar 3, 2026 | 80.80 | 83.06 | 79.63 | 81.63 | 80.73 | -2.87% | 1,740,282 |
| Mar 2, 2026 | 84.26 | 85.83 | 82.56 | 84.04 | 83.12 | -2.83% | 1,743,088 |
| Feb 27, 2026 | 86.06 | 86.73 | 85.07 | 86.49 | 85.54 | -1.32% | 2,024,479 |
| Feb 26, 2026 | 86.75 | 88.09 | 86.04 | 87.65 | 86.69 | 2.80% | 1,382,712 |
| Feb 25, 2026 | 89.42 | 89.66 | 84.83 | 85.26 | 84.32 | -4.47% | 1,827,993 |
| Feb 24, 2026 | 87.39 | 90.50 | 87.39 | 89.25 | 88.27 | 2.25% | 1,108,047 |
| Feb 23, 2026 | 91.79 | 92.48 | 87.23 | 87.29 | 86.33 | -5.08% | 1,489,537 |
| Feb 20, 2026 | 89.51 | 92.98 | 88.11 | 91.96 | 90.95 | 2.62% | 3,221,725 |
| Feb 19, 2026 | 89.36 | 90.26 | 88.86 | 89.61 | 88.63 | -0.24% | 2,004,413 |
| Feb 18, 2026 | 90.88 | 92.45 | 89.03 | 89.83 | 88.84 | -1.18% | 1,728,145 |
| Feb 17, 2026 | 90.74 | 91.33 | 89.67 | 90.90 | 89.90 | -0.18% | 1,318,600 |
| Feb 13, 2026 | 89.04 | 91.63 | 89.04 | 91.06 | 90.06 | 1.55% | 1,887,985 |
| Feb 12, 2026 | 91.39 | 92.58 | 88.92 | 89.67 | 88.69 | -0.95% | 1,968,221 |
| Feb 11, 2026 | 91.86 | 93.37 | 89.98 | 90.53 | 89.54 | -1.34% | 1,742,014 |
| Feb 10, 2026 | 90.59 | 93.09 | 90.59 | 91.76 | 90.75 | 2.13% | 1,755,198 |
| Feb 9, 2026 | 88.80 | 90.50 | 88.40 | 89.85 | 88.86 | 0.51% | 1,663,837 |
| Feb 6, 2026 | 87.00 | 90.82 | 87.00 | 89.39 | 88.41 | 4.46% | 2,708,254 |
| Feb 5, 2026 | 82.76 | 86.48 | 82.19 | 85.57 | 84.63 | 1.11% | 3,934,836 |
| Feb 4, 2026 | 80.69 | 85.10 | 79.16 | 84.63 | 83.70 | 4.53% | 4,609,200 |
| Feb 3, 2026 | 80.11 | 82.92 | 79.39 | 80.96 | 80.07 | 2.29% | 2,990,048 |
| Feb 2, 2026 | 78.72 | 79.77 | 77.65 | 79.15 | 78.28 | 0.62% | 2,621,081 |
| Jan 30, 2026 | 78.43 | 78.98 | 77.20 | 78.66 | 77.80 | -0.56% | 2,787,073 |
| Jan 29, 2026 | 79.80 | 80.00 | 77.79 | 79.10 | 78.23 | -0.28% | 2,004,236 |
| Jan 28, 2026 | 81.13 | 81.13 | 78.87 | 79.32 | 78.45 | -2.15% | 1,527,243 |
| Jan 27, 2026 | 81.75 | 81.82 | 80.96 | 81.06 | 80.17 | -0.90% | 1,107,495 |
| Jan 26, 2026 | 82.28 | 82.66 | 81.22 | 81.80 | 80.90 | -0.82% | 1,652,177 |
| Jan 23, 2026 | 83.36 | 83.54 | 81.81 | 82.48 | 81.57 | -1.49% | 1,102,467 |
| Jan 22, 2026 | 83.93 | 84.78 | 82.94 | 83.73 | 82.81 | 0.23% | 1,149,470 |
| Jan 21, 2026 | 81.65 | 84.54 | 81.61 | 83.54 | 82.62 | 3.47% | 1,392,866 |
| Jan 20, 2026 | 82.27 | 83.18 | 80.69 | 80.74 | 79.85 | -4.57% | 1,737,645 |
| Jan 16, 2026 | 84.43 | 85.16 | 83.75 | 84.61 | 83.68 | 0.25% | 1,619,442 |
| Jan 15, 2026 | 84.53 | 84.89 | 83.30 | 84.40 | 83.47 | 0.73% | 1,287,638 |
| Jan 14, 2026 | 82.84 | 84.90 | 81.81 | 83.79 | 82.87 | 1.07% | 1,681,407 |
| Jan 13, 2026 | 82.73 | 83.80 | 82.04 | 82.90 | 81.99 | 0.59% | 1,175,571 |
| Jan 12, 2026 | 81.84 | 82.80 | 81.30 | 82.41 | 81.51 | 0.07% | 1,323,763 |
| Jan 9, 2026 | 82.26 | 83.13 | 78.86 | 82.35 | 81.45 | 1.06% | 1,846,008 |
| Jan 8, 2026 | 77.78 | 82.61 | 77.78 | 81.49 | 80.60 | 3.56% | 2,712,903 |
| Jan 7, 2026 | 80.75 | 81.49 | 78.09 | 78.69 | 77.83 | -2.56% | 2,172,299 |
| Jan 6, 2026 | 75.73 | 80.82 | 74.16 | 80.76 | 79.87 | 4.60% | 2,911,829 |
| Jan 5, 2026 | 75.75 | 77.83 | 75.32 | 77.21 | 76.36 | 0.97% | 1,415,896 |
| Jan 2, 2026 | 74.81 | 76.87 | 74.02 | 76.47 | 75.63 | 2.95% | 1,199,412 |
| Dec 31, 2025 | 75.04 | 75.36 | 74.24 | 74.28 | 73.46 | -1.21% | 960,900 |
| Dec 30, 2025 | 74.89 | 75.42 | 74.62 | 75.19 | 74.36 | 0.07% | 854,039 |
| Dec 29, 2025 | 75.21 | 75.69 | 74.47 | 75.14 | 74.32 | -0.32% | 947,673 |