Stanley Black & Decker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	90.16	92.19	89.62	91.40	91.40	1.36%	1,168,459
Sep 24, 2026	91.32	91.76	89.15	90.17	90.17	-1.73%	1,225,011
Sep 23, 2026	91.15	92.28	90.71	91.76	91.76	-0.40%	1,378,009
Sep 22, 2026	90.37	92.25	90.13	92.13	92.13	3.89%	1,477,591
Sep 21, 2026	90.23	90.38	88.30	88.68	88.68	-1.00%	1,455,059
Sep 18, 2026	89.16	89.61	88.31	89.58	89.58	0.52%	3,461,347
Sep 17, 2026	91.16	91.81	88.38	89.12	89.12	0.08%	1,394,958
Sep 16, 2026	89.15	90.29	88.04	89.05	89.05	0.53%	1,731,901
Sep 15, 2026	89.16	89.42	87.25	88.58	88.58	-0.35%	1,663,164
Sep 14, 2026	87.95	89.45	87.47	88.89	88.89	-0.39%	1,418,826
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