Stanley Black & Decker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	99.61	100.85	96.30	97.80	97.80	-1.45%	1,230,809
Aug 27, 2026	99.02	100.08	98.65	99.24	99.24	-0.52%	1,280,236
Aug 26, 2026	98.87	99.97	97.90	99.76	99.76	1.32%	1,391,036
Aug 25, 2026	99.66	99.96	97.45	98.46	98.46	-0.05%	1,211,891
Aug 24, 2026	100.43	101.27	97.59	98.51	98.51	-1.51%	1,307,681
Aug 21, 2026	99.57	100.04	98.41	100.02	100.02	1.18%	1,506,694
Aug 20, 2026	98.01	99.42	97.05	98.85	98.85	-0.95%	1,433,108
Aug 19, 2026	99.11	100.72	99.11	99.80	99.80	1.42%	1,851,709
Aug 18, 2026	99.21	100.00	98.16	98.40	98.40	-1.19%	1,733,962
Aug 17, 2026	101.11	101.11	99.32	99.59	99.59	-2.43%	1,235,724
Aug 14, 2026	102.12	102.63	101.08	102.07	102.07	-0.14%	1,095,909
Aug 13, 2026	103.97	104.59	101.88	102.21	102.21	-0.67%	1,011,219
Aug 12, 2026	104.61	104.61	101.05	102.90	102.90	-1.06%	1,791,761
Aug 11, 2026	102.83	104.68	102.50	104.00	104.00	1.33%	1,578,284
Aug 10, 2026	102.48	102.80	101.23	102.64	102.64	-1.20%	1,574,932
Aug 7, 2026	101.30	104.40	100.41	103.89	103.89	2.82%	1,989,881
Aug 6, 2026	103.00	104.29	100.63	101.04	101.04	-2.16%	2,355,523
Aug 5, 2026	101.84	103.65	100.96	103.27	103.27	0.85%	2,198,749
Aug 4, 2026	99.00	102.53	98.74	102.40	102.40	4.37%	2,737,252
Aug 3, 2026	95.87	98.13	95.33	98.11	98.11	3.73%	1,985,574
Jul 31, 2026	95.57	95.99	93.89	94.58	94.58	-1.02%	2,677,941
Jul 30, 2026	93.00	95.84	91.57	95.55	95.55	2.69%	3,347,222
Jul 29, 2026	92.44	95.48	89.59	93.05	93.05	-1.21%	4,283,066
Jul 28, 2026	94.50	96.04	93.48	94.19	94.19	0.02%	3,467,184
Jul 27, 2026	92.63	94.23	92.25	94.17	94.17	3.19%	1,764,704
Jul 24, 2026	88.78	91.90	88.75	91.26	91.26	4.40%	1,740,199
Jul 23, 2026	88.14	89.70	86.38	87.41	87.41	-2.06%	1,404,157
Jul 22, 2026	87.95	90.48	86.52	89.25	89.25	1.20%	865,952
Jul 21, 2026	88.81	89.00	86.49	88.19	88.19	0.79%	1,094,110
Jul 20, 2026	90.49	90.49	87.34	87.50	87.50	-2.96%	1,896,299
Jul 17, 2026	89.87	92.50	89.29	90.17	90.17	-1.25%	1,271,446
Jul 16, 2026	87.52	91.41	87.48	91.31	91.31	3.81%	1,255,274
Jul 15, 2026	87.45	88.75	86.77	87.96	87.96	0.68%	910,382
Jul 14, 2026	88.32	88.99	86.86	87.37	87.37	0.97%	1,200,030
Jul 13, 2026	87.70	88.90	85.53	86.53	86.53	-1.92%	1,266,787
Jul 10, 2026	86.58	89.13	86.54	88.22	88.22	1.61%	1,069,763
Jul 9, 2026	87.09	88.29	86.47	86.82	86.82	0.78%	980,208
Jul 8, 2026	88.21	88.38	84.86	86.15	86.15	-3.60%	1,619,075
Jul 7, 2026	91.80	92.12	89.26	89.37	89.37	-3.45%	1,243,026
Jul 6, 2026	92.33	93.29	90.60	92.56	92.56	0.72%	1,012,908
Jul 2, 2026	92.09	93.02	90.08	91.90	91.90	0.61%	1,317,652
Jul 1, 2026	93.50	95.16	91.28	91.34	91.34	-2.95%	1,779,634
Jun 30, 2026	94.19	95.01	92.97	94.12	94.12	0.50%	2,263,187
Jun 29, 2026	91.22	93.75	89.60	93.65	93.65	1.82%	2,044,176
Jun 26, 2026	91.16	93.17	91.02	91.98	91.98	-0.36%	1,970,820
Jun 25, 2026	89.94	93.50	89.78	92.31	92.31	2.96%	2,217,555
Jun 24, 2026	85.12	89.68	85.12	89.66	89.66	6.98%	2,378,958
Jun 23, 2026	84.77	85.94	83.20	83.81	83.81	-2.90%	1,685,608
Jun 22, 2026	87.04	88.25	86.22	86.31	86.31	-0.51%	2,024,244
Jun 18, 2026	84.14	87.39	84.14	86.75	86.75	5.19%	2,246,448