Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
79.37
+1.19 (1.52%)
At close: Sep 18, 2025, 4:00 PM EDT
79.40
+0.03 (0.04%)
After-hours: Sep 18, 2025, 5:52 PM EDT
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 78.53 | 79.55 | 77.86 | 79.37 | - | 1.52% | 1,766,756 |
| Sep 17, 2025 | 78.29 | 81.44 | 77.52 | 78.18 | 78.18 | 0.48% | 2,280,333 |
| Sep 16, 2025 | 78.80 | 79.42 | 77.35 | 77.81 | 77.81 | -0.95% | 1,753,583 |
| Sep 15, 2025 | 77.96 | 78.86 | 77.35 | 78.56 | 78.56 | 1.28% | 1,755,435 |
| Sep 12, 2025 | 78.92 | 79.27 | 76.68 | 77.57 | 77.57 | -2.45% | 2,757,572 |
| Sep 11, 2025 | 77.34 | 80.06 | 76.61 | 79.52 | 79.52 | 3.31% | 2,001,071 |
| Sep 10, 2025 | 76.68 | 77.59 | 76.06 | 76.97 | 76.97 | 0.30% | 1,677,809 |
| Sep 9, 2025 | 77.84 | 78.11 | 76.34 | 76.74 | 76.74 | -2.14% | 2,338,899 |
| Sep 8, 2025 | 78.51 | 78.98 | 77.16 | 78.42 | 78.42 | - | 3,113,276 |
| Sep 5, 2025 | 75.61 | 78.43 | 75.61 | 78.42 | 78.42 | 4.92% | 3,181,203 |
| Sep 4, 2025 | 73.29 | 74.82 | 72.75 | 74.74 | 74.74 | 2.59% | 1,630,476 |
| Sep 3, 2025 | 72.45 | 73.77 | 72.08 | 72.85 | 72.85 | 1.58% | 1,933,799 |
| Sep 2, 2025 | 72.08 | 72.64 | 71.28 | 71.72 | 71.72 | -3.46% | 1,738,490 |
| Aug 29, 2025 | 75.13 | 76.11 | 73.85 | 74.29 | 73.44 | -1.34% | 2,325,583 |
| Aug 28, 2025 | 76.20 | 76.44 | 74.34 | 75.30 | 74.44 | -0.58% | 1,742,238 |
| Aug 27, 2025 | 74.76 | 76.04 | 74.48 | 75.74 | 74.87 | 0.73% | 1,816,857 |
| Aug 26, 2025 | 76.46 | 76.94 | 74.93 | 75.19 | 74.33 | -1.67% | 2,674,359 |
| Aug 25, 2025 | 77.04 | 77.62 | 76.42 | 76.47 | 75.60 | -1.37% | 2,191,517 |
| Aug 22, 2025 | 73.81 | 77.94 | 73.43 | 77.53 | 76.64 | 6.02% | 3,594,613 |
| Aug 21, 2025 | 73.27 | 73.77 | 72.63 | 73.13 | 72.29 | -1.07% | 1,756,474 |
| Aug 20, 2025 | 75.92 | 75.92 | 73.92 | 73.92 | 73.07 | -3.00% | 1,840,419 |
| Aug 19, 2025 | 74.80 | 77.31 | 74.77 | 76.21 | 75.34 | 2.24% | 2,186,730 |
| Aug 18, 2025 | 74.33 | 75.68 | 74.12 | 74.54 | 73.69 | 0.65% | 2,028,945 |
| Aug 15, 2025 | 75.00 | 75.00 | 73.73 | 74.06 | 73.21 | -0.48% | 1,557,710 |
| Aug 14, 2025 | 74.21 | 74.90 | 73.52 | 74.42 | 73.57 | -2.05% | 1,728,103 |
| Aug 13, 2025 | 71.89 | 76.21 | 71.53 | 75.98 | 75.11 | 6.37% | 2,390,073 |
| Aug 12, 2025 | 69.84 | 71.60 | 69.16 | 71.43 | 70.61 | 3.76% | 1,610,238 |
| Aug 11, 2025 | 69.96 | 70.25 | 68.00 | 68.84 | 68.05 | -0.69% | 1,936,600 |
| Aug 8, 2025 | 68.77 | 69.49 | 68.37 | 69.32 | 68.53 | 0.84% | 946,497 |
| Aug 7, 2025 | 69.28 | 69.99 | 68.02 | 68.74 | 67.95 | 0.69% | 973,286 |
| Aug 6, 2025 | 69.70 | 69.79 | 68.13 | 68.27 | 67.49 | -1.57% | 1,251,787 |
| Aug 5, 2025 | 68.66 | 69.61 | 67.36 | 69.36 | 68.57 | 2.11% | 1,664,768 |
| Aug 4, 2025 | 67.31 | 68.43 | 66.66 | 67.93 | 67.15 | 1.42% | 1,642,958 |
| Aug 1, 2025 | 66.73 | 67.17 | 65.41 | 66.98 | 66.21 | -0.99% | 2,193,442 |
| Jul 31, 2025 | 67.39 | 68.90 | 66.86 | 67.65 | 66.88 | -0.18% | 4,017,524 |
| Jul 30, 2025 | 68.50 | 69.55 | 67.09 | 67.77 | 67.00 | -1.22% | 3,389,711 |
| Jul 29, 2025 | 68.22 | 69.77 | 66.51 | 68.61 | 67.83 | -7.20% | 5,250,499 |
| Jul 28, 2025 | 73.85 | 74.93 | 73.10 | 73.93 | 73.08 | 0.04% | 3,271,991 |
| Jul 25, 2025 | 72.95 | 74.09 | 72.13 | 73.90 | 73.06 | 1.66% | 1,782,176 |
| Jul 24, 2025 | 73.49 | 73.86 | 72.22 | 72.69 | 71.86 | -1.89% | 1,442,313 |
| Jul 23, 2025 | 74.08 | 75.00 | 73.65 | 74.09 | 73.24 | 1.77% | 1,986,296 |
| Jul 22, 2025 | 70.28 | 73.09 | 69.86 | 72.80 | 71.97 | 4.64% | 1,996,858 |
| Jul 21, 2025 | 70.90 | 70.94 | 69.53 | 69.57 | 68.77 | -0.77% | 1,556,368 |
| Jul 18, 2025 | 71.44 | 71.52 | 69.42 | 70.11 | 69.31 | -1.00% | 1,970,631 |
| Jul 17, 2025 | 69.74 | 70.97 | 69.51 | 70.82 | 70.01 | 1.88% | 2,052,107 |
| Jul 16, 2025 | 69.79 | 70.30 | 68.23 | 69.51 | 68.72 | -0.42% | 1,847,047 |
| Jul 15, 2025 | 72.60 | 72.73 | 69.72 | 69.80 | 69.00 | -2.49% | 1,704,553 |
| Jul 14, 2025 | 72.39 | 72.46 | 70.93 | 71.58 | 70.76 | -1.77% | 1,537,504 |
| Jul 11, 2025 | 72.71 | 73.36 | 72.11 | 72.87 | 72.04 | -1.33% | 1,722,816 |
| Jul 10, 2025 | 73.02 | 75.28 | 72.83 | 73.85 | 73.01 | 1.29% | 2,598,640 |