Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
68.64
-2.53 (-3.55%)
At close: Apr 2, 2026, 4:00 PM EDT
69.14
+0.50 (0.73%)
After-hours: Apr 2, 2026, 7:59 PM EDT
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 68.93 | 71.60 | 67.50 | 68.64 | 68.64 | -3.55% | 2,143,763 |
| Apr 1, 2026 | 71.51 | 72.27 | 70.78 | 71.17 | 71.17 | 0.15% | 1,507,233 |
| Mar 31, 2026 | 68.63 | 71.68 | 68.56 | 71.06 | 71.06 | 5.40% | 1,559,689 |
| Mar 30, 2026 | 69.04 | 69.52 | 67.21 | 67.42 | 67.42 | -2.03% | 1,493,939 |
| Mar 27, 2026 | 70.27 | 70.79 | 68.53 | 68.82 | 68.82 | -2.81% | 1,234,429 |
| Mar 26, 2026 | 70.77 | 72.36 | 70.11 | 70.81 | 70.81 | -1.45% | 1,090,258 |
| Mar 25, 2026 | 72.82 | 73.60 | 70.59 | 71.85 | 71.85 | 0.38% | 954,826 |
| Mar 24, 2026 | 68.84 | 72.69 | 68.84 | 71.58 | 71.58 | 2.39% | 1,823,432 |
| Mar 23, 2026 | 69.85 | 71.56 | 69.06 | 69.91 | 69.91 | 3.91% | 2,388,874 |
| Mar 20, 2026 | 68.89 | 69.53 | 66.54 | 67.28 | 67.28 | -2.56% | 2,204,784 |
| Mar 19, 2026 | 68.68 | 69.95 | 67.67 | 69.05 | 69.05 | -0.82% | 1,838,647 |
| Mar 18, 2026 | 70.48 | 71.84 | 69.59 | 69.62 | 69.62 | -1.99% | 1,259,767 |
| Mar 17, 2026 | 72.08 | 73.06 | 70.78 | 71.03 | 71.03 | -0.07% | 1,352,604 |
| Mar 16, 2026 | 71.20 | 71.92 | 70.84 | 71.08 | 71.08 | 1.33% | 1,060,362 |
| Mar 13, 2026 | 71.77 | 72.32 | 69.69 | 70.15 | 70.15 | -1.32% | 1,934,028 |
| Mar 12, 2026 | 72.51 | 72.78 | 70.57 | 71.09 | 71.09 | -3.59% | 1,693,137 |
| 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 |