Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
89.24
+0.01 (0.01%)
At close: Sep 11, 2026, 4:00 PM EDT
89.26
+0.02 (0.02%)
After-hours: Sep 11, 2026, 7:37 PM EDT
Stanley Black & Decker Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 90.68 | 91.05 | 88.92 | 89.24 | 89.24 | 0.01% | 1,768,431 |
| Sep 10, 2026 | 90.32 | 90.92 | 87.95 | 89.23 | 89.23 | -2.67% | 2,354,275 |
| Sep 9, 2026 | 93.39 | 93.84 | 91.61 | 91.68 | 91.68 | -2.27% | 1,541,600 |
| Sep 8, 2026 | 96.32 | 96.33 | 93.60 | 93.81 | 93.81 | -2.81% | 1,846,223 |
| Sep 4, 2026 | 96.59 | 98.08 | 96.10 | 97.36 | 96.52 | 0.89% | 1,341,177 |
| Sep 3, 2026 | 97.89 | 98.65 | 95.74 | 96.50 | 95.67 | -0.40% | 1,481,802 |
| Sep 2, 2026 | 95.01 | 98.01 | 94.32 | 96.89 | 96.05 | 2.52% | 1,457,038 |
| Sep 1, 2026 | 96.00 | 97.69 | 94.03 | 94.51 | 93.69 | -1.93% | 1,893,512 |
| Aug 31, 2026 | 97.20 | 97.55 | 95.67 | 96.37 | 95.54 | -1.46% | 1,630,098 |
| Aug 28, 2026 | 99.61 | 100.85 | 96.30 | 97.80 | 96.96 | -1.45% | 1,230,818 |
| Aug 27, 2026 | 99.02 | 100.08 | 98.65 | 99.24 | 98.38 | -0.52% | 1,280,673 |
| Aug 26, 2026 | 98.87 | 99.97 | 97.90 | 99.76 | 98.90 | 1.32% | 1,394,503 |
| Aug 25, 2026 | 99.66 | 99.96 | 97.45 | 98.46 | 97.61 | -0.05% | 1,213,417 |
| Aug 24, 2026 | 100.43 | 101.27 | 97.59 | 98.51 | 97.66 | -1.51% | 1,313,781 |
| Aug 21, 2026 | 99.57 | 100.04 | 98.41 | 100.02 | 99.16 | 1.18% | 1,515,101 |
| Aug 20, 2026 | 98.01 | 99.42 | 97.05 | 98.85 | 98.00 | -0.95% | 1,469,593 |
| Aug 19, 2026 | 99.11 | 100.72 | 99.11 | 99.80 | 98.94 | 1.42% | 1,859,577 |
| Aug 18, 2026 | 99.21 | 100.00 | 98.16 | 98.40 | 97.55 | -1.19% | 1,740,331 |
| Aug 17, 2026 | 101.11 | 101.11 | 99.32 | 99.59 | 98.73 | -2.43% | 1,249,509 |
| Aug 14, 2026 | 102.12 | 102.63 | 101.08 | 102.07 | 101.19 | -0.14% | 1,105,021 |
| Aug 13, 2026 | 103.97 | 104.59 | 101.88 | 102.21 | 101.33 | -0.67% | 1,027,788 |
| Aug 12, 2026 | 104.61 | 104.61 | 101.05 | 102.90 | 102.01 | -1.06% | 1,819,794 |
| Aug 11, 2026 | 102.83 | 104.68 | 102.50 | 104.00 | 103.10 | 1.33% | 1,588,441 |
| Aug 10, 2026 | 102.48 | 102.80 | 101.23 | 102.64 | 101.75 | -1.20% | 1,612,477 |
| Aug 7, 2026 | 101.30 | 104.40 | 100.41 | 103.89 | 102.99 | 2.82% | 2,958,246 |
| Aug 6, 2026 | 103.00 | 104.29 | 100.63 | 101.04 | 100.17 | -2.16% | 2,398,530 |
| Aug 5, 2026 | 101.84 | 103.65 | 100.96 | 103.27 | 102.38 | 0.85% | 2,501,451 |
| Aug 4, 2026 | 99.00 | 102.53 | 98.74 | 102.40 | 101.52 | 4.37% | 3,029,021 |
| Aug 3, 2026 | 95.87 | 98.13 | 95.33 | 98.11 | 97.26 | 3.73% | 2,071,536 |
| Jul 31, 2026 | 95.57 | 95.99 | 93.89 | 94.58 | 93.76 | -1.02% | 2,796,195 |
| Jul 30, 2026 | 93.00 | 95.84 | 91.57 | 95.55 | 94.73 | 2.69% | 3,506,317 |
| Jul 29, 2026 | 92.44 | 95.48 | 89.59 | 93.05 | 92.25 | -1.21% | 4,309,737 |
| Jul 28, 2026 | 94.50 | 96.04 | 93.48 | 94.19 | 93.38 | 0.02% | 3,517,449 |
| Jul 27, 2026 | 92.63 | 94.23 | 92.25 | 94.17 | 93.36 | 3.19% | 2,180,084 |
| Jul 24, 2026 | 88.78 | 91.90 | 88.75 | 91.26 | 90.47 | 4.40% | 1,777,523 |
| Jul 23, 2026 | 88.14 | 89.70 | 86.38 | 87.41 | 86.66 | -2.06% | 1,464,278 |
| Jul 22, 2026 | 87.95 | 90.48 | 86.52 | 89.25 | 88.48 | 1.20% | 933,175 |
| Jul 21, 2026 | 88.81 | 89.00 | 86.49 | 88.19 | 87.43 | 0.79% | 1,175,015 |
| Jul 20, 2026 | 90.49 | 90.49 | 87.34 | 87.50 | 86.75 | -2.96% | 1,968,865 |
| Jul 17, 2026 | 89.87 | 92.50 | 89.29 | 90.17 | 89.39 | -1.25% | 1,313,210 |
| Jul 16, 2026 | 87.52 | 91.41 | 87.48 | 91.31 | 90.52 | 3.81% | 1,285,258 |
| Jul 15, 2026 | 87.45 | 88.75 | 86.77 | 87.96 | 87.20 | 0.68% | 934,696 |
| Jul 14, 2026 | 88.32 | 88.99 | 86.86 | 87.37 | 86.62 | 0.97% | 1,262,900 |
| Jul 13, 2026 | 87.70 | 88.90 | 85.53 | 86.53 | 85.78 | -1.92% | 1,268,621 |
| Jul 10, 2026 | 86.58 | 89.13 | 86.54 | 88.22 | 87.46 | 1.61% | 1,070,679 |
| Jul 9, 2026 | 87.09 | 88.29 | 86.47 | 86.82 | 86.07 | 0.78% | 980,708 |
| Jul 8, 2026 | 88.21 | 88.38 | 84.86 | 86.15 | 85.41 | -3.60% | 1,619,500 |
| Jul 7, 2026 | 91.80 | 92.12 | 89.26 | 89.37 | 88.60 | -3.45% | 1,243,379 |
| Jul 6, 2026 | 92.33 | 93.29 | 90.60 | 92.56 | 91.76 | 0.72% | 1,016,432 |
| Jul 2, 2026 | 92.09 | 93.02 | 90.08 | 91.90 | 91.11 | 0.61% | 1,318,758 |