Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
82.00
+2.57 (3.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 79.70 | 82.70 | 79.61 | 82.00 | 82.00 | 3.24% | 4,524,162 |
| Dec 19, 2024 | 80.46 | 81.24 | 78.83 | 79.43 | 79.43 | 0.46% | 2,443,822 |
| Dec 18, 2024 | 82.60 | 83.38 | 79.03 | 79.07 | 79.07 | -3.82% | 1,662,800 |
| Dec 17, 2024 | 82.17 | 83.70 | 82.15 | 82.21 | 82.21 | -0.70% | 1,346,961 |
| Dec 16, 2024 | 82.78 | 84.15 | 82.38 | 82.79 | 82.79 | -0.01% | 1,552,197 |
| Dec 13, 2024 | 82.61 | 83.14 | 81.94 | 82.80 | 82.80 | 0.11% | 1,223,208 |
| Dec 12, 2024 | 83.49 | 84.07 | 82.63 | 82.71 | 82.71 | -1.30% | 1,200,231 |
| Dec 11, 2024 | 84.75 | 85.03 | 83.77 | 83.80 | 83.80 | -0.12% | 1,428,516 |
| Dec 10, 2024 | 85.02 | 85.49 | 82.97 | 83.90 | 83.90 | -2.21% | 1,810,017 |
| Dec 9, 2024 | 84.60 | 86.12 | 83.61 | 85.80 | 85.80 | 1.59% | 2,734,049 |
| Dec 6, 2024 | 85.65 | 86.25 | 83.83 | 84.46 | 84.46 | -0.55% | 1,956,514 |
| Dec 5, 2024 | 85.82 | 86.07 | 84.35 | 84.93 | 84.93 | -1.28% | 2,600,300 |
| Dec 4, 2024 | 87.88 | 88.32 | 85.77 | 86.03 | 86.03 | -2.50% | 2,316,300 |
| Dec 3, 2024 | 89.37 | 89.47 | 87.52 | 88.24 | 88.24 | -0.93% | 1,577,900 |
| Dec 2, 2024 | 89.34 | 89.45 | 87.79 | 89.07 | 89.07 | -0.42% | 1,160,500 |
| Nov 29, 2024 | 89.75 | 90.14 | 88.82 | 89.45 | 89.45 | -0.36% | 524,000 |
| Nov 27, 2024 | 90.49 | 91.36 | 89.60 | 89.77 | 88.95 | 0.26% | 892,693 |
| Nov 26, 2024 | 89.93 | 90.39 | 88.68 | 89.54 | 88.72 | -3.22% | 1,290,191 |
| Nov 25, 2024 | 90.09 | 93.63 | 90.09 | 92.52 | 91.67 | 3.66% | 1,862,000 |
| Nov 22, 2024 | 88.43 | 89.90 | 87.86 | 89.25 | 88.43 | 1.80% | 2,350,500 |
| Nov 21, 2024 | 85.42 | 88.43 | 85.25 | 87.67 | 86.87 | 2.63% | 1,693,065 |
| Nov 20, 2024 | 86.55 | 87.03 | 85.09 | 85.42 | 84.64 | -1.03% | 1,631,737 |
| Nov 19, 2024 | 85.71 | 86.44 | 84.92 | 86.31 | 85.52 | -0.31% | 1,416,666 |
| Nov 18, 2024 | 85.01 | 87.17 | 84.73 | 86.58 | 85.79 | 1.32% | 1,579,846 |
| Nov 15, 2024 | 85.85 | 86.64 | 85.29 | 85.45 | 84.67 | -0.43% | 1,524,996 |
| Nov 14, 2024 | 86.27 | 86.92 | 85.12 | 85.82 | 85.04 | -0.37% | 1,659,931 |
| Nov 13, 2024 | 88.29 | 88.29 | 85.72 | 86.14 | 85.35 | -1.53% | 2,170,419 |
| Nov 12, 2024 | 90.50 | 90.50 | 87.41 | 87.48 | 86.68 | -3.02% | 1,941,400 |
| Nov 11, 2024 | 91.31 | 91.31 | 89.78 | 90.20 | 89.38 | 0.03% | 1,412,169 |
| Nov 8, 2024 | 92.70 | 92.91 | 89.92 | 90.17 | 89.35 | -1.86% | 1,944,116 |
| Nov 7, 2024 | 92.71 | 93.94 | 91.51 | 91.88 | 91.04 | -0.16% | 2,819,828 |
| Nov 6, 2024 | 93.50 | 95.41 | 89.98 | 92.03 | 91.19 | -4.83% | 5,744,126 |
| Nov 5, 2024 | 93.81 | 96.75 | 93.57 | 96.70 | 95.82 | 2.41% | 1,332,341 |
| Nov 4, 2024 | 93.51 | 95.80 | 93.47 | 94.42 | 93.56 | 1.11% | 1,314,000 |
| Nov 1, 2024 | 93.40 | 94.52 | 93.15 | 93.38 | 92.53 | 0.47% | 1,016,043 |
| Oct 31, 2024 | 93.61 | 94.03 | 92.76 | 92.94 | 92.09 | -0.99% | 2,114,102 |
| Oct 30, 2024 | 93.41 | 96.00 | 93.21 | 93.87 | 93.01 | -0.02% | 2,509,203 |
| Oct 29, 2024 | 94.75 | 95.12 | 89.26 | 93.89 | 93.03 | -8.77% | 6,716,600 |
| Oct 28, 2024 | 103.39 | 104.35 | 102.66 | 102.92 | 101.98 | 0.92% | 1,621,943 |
| Oct 25, 2024 | 103.03 | 103.54 | 101.81 | 101.98 | 101.05 | -0.88% | 933,381 |
| Oct 24, 2024 | 103.50 | 103.87 | 102.43 | 102.89 | 101.95 | -0.39% | 964,577 |
| Oct 23, 2024 | 104.37 | 105.01 | 102.28 | 103.29 | 102.35 | -1.47% | 1,412,329 |
| Oct 22, 2024 | 105.00 | 105.30 | 103.45 | 104.83 | 103.87 | -0.80% | 1,635,907 |
| Oct 21, 2024 | 106.15 | 106.54 | 105.50 | 105.68 | 104.71 | -0.68% | 1,290,206 |
| Oct 18, 2024 | 105.88 | 106.42 | 104.83 | 106.40 | 105.43 | 1.19% | 1,476,200 |
| Oct 17, 2024 | 107.19 | 107.19 | 104.55 | 105.15 | 104.19 | -1.14% | 1,404,800 |
| Oct 16, 2024 | 107.86 | 108.48 | 106.11 | 106.36 | 105.39 | -0.66% | 1,488,700 |
| Oct 15, 2024 | 109.43 | 109.91 | 106.88 | 107.07 | 106.09 | -1.64% | 1,421,300 |
| Oct 14, 2024 | 107.49 | 109.06 | 106.40 | 108.85 | 107.86 | 0.82% | 737,706 |
| Oct 11, 2024 | 106.40 | 108.06 | 106.00 | 107.96 | 106.97 | 1.04% | 732,254 |
| Oct 10, 2024 | 106.30 | 107.10 | 105.56 | 106.85 | 105.87 | 0.23% | 734,364 |
| Oct 9, 2024 | 106.72 | 107.24 | 106.14 | 106.61 | 105.64 | 0.07% | 698,788 |
| Oct 8, 2024 | 105.90 | 107.34 | 105.28 | 106.54 | 105.57 | 0.22% | 802,362 |
| Oct 7, 2024 | 106.20 | 106.98 | 105.67 | 106.31 | 105.34 | -1.00% | 686,846 |
| Oct 4, 2024 | 109.29 | 109.29 | 106.44 | 107.38 | 106.40 | 0.10% | 756,006 |
| Oct 3, 2024 | 108.37 | 108.52 | 106.68 | 107.27 | 106.29 | -1.81% | 928,500 |
| Oct 2, 2024 | 107.77 | 109.75 | 107.40 | 109.25 | 108.25 | -0.10% | 1,049,700 |
| Oct 1, 2024 | 110.32 | 110.62 | 108.25 | 109.36 | 108.36 | -0.70% | 1,008,900 |
| Sep 30, 2024 | 109.14 | 110.50 | 108.05 | 110.13 | 109.12 | 0.37% | 1,035,807 |
| Sep 27, 2024 | 109.01 | 110.88 | 108.72 | 109.72 | 108.72 | 1.29% | 974,287 |
| Sep 26, 2024 | 107.55 | 108.47 | 107.06 | 108.32 | 107.33 | 2.60% | 834,241 |
| Sep 25, 2024 | 107.55 | 107.55 | 105.35 | 105.58 | 104.62 | -1.63% | 929,700 |
| Sep 24, 2024 | 107.99 | 108.33 | 106.39 | 107.33 | 106.35 | -0.19% | 1,076,800 |
| Sep 23, 2024 | 107.60 | 108.33 | 106.57 | 107.53 | 106.55 | 0.56% | 1,126,292 |
| Sep 20, 2024 | 107.08 | 107.17 | 105.66 | 106.93 | 105.95 | -1.01% | 2,326,213 |
| Sep 19, 2024 | 107.67 | 108.37 | 105.79 | 108.02 | 107.03 | 3.00% | 1,691,002 |
| Sep 18, 2024 | 103.16 | 107.28 | 103.13 | 104.87 | 103.91 | 1.82% | 2,011,900 |
| Sep 17, 2024 | 103.49 | 104.48 | 101.97 | 103.00 | 102.06 | 0.40% | 1,012,031 |
| Sep 16, 2024 | 102.00 | 103.10 | 101.39 | 102.59 | 101.65 | 1.22% | 816,923 |
| Sep 13, 2024 | 98.26 | 102.00 | 98.26 | 101.35 | 100.42 | 3.60% | 1,348,400 |
| Sep 12, 2024 | 97.73 | 98.55 | 96.48 | 97.83 | 96.94 | 0.17% | 966,036 |
| Sep 11, 2024 | 96.14 | 97.76 | 94.15 | 97.66 | 96.77 | 1.06% | 1,233,863 |
| Sep 10, 2024 | 96.51 | 96.91 | 95.07 | 96.64 | 95.76 | 0.47% | 948,853 |
| Sep 9, 2024 | 97.59 | 97.94 | 95.76 | 96.19 | 95.31 | -1.02% | 1,085,100 |
| Sep 6, 2024 | 98.36 | 100.25 | 96.82 | 97.18 | 96.29 | -1.20% | 1,169,823 |
| Sep 5, 2024 | 99.68 | 99.99 | 98.02 | 98.36 | 97.46 | -1.52% | 1,019,468 |
| Sep 4, 2024 | 99.76 | 101.02 | 99.20 | 99.88 | 98.97 | -0.06% | 991,200 |
| Sep 3, 2024 | 101.07 | 102.19 | 99.26 | 99.94 | 99.03 | -2.36% | 957,429 |
| Aug 30, 2024 | 102.50 | 102.85 | 100.58 | 102.36 | 100.61 | 0.45% | 1,179,164 |
| Aug 29, 2024 | 101.62 | 102.94 | 100.26 | 101.90 | 100.16 | 1.72% | 1,092,100 |
| Aug 28, 2024 | 99.79 | 101.26 | 99.57 | 100.18 | 98.47 | 0.39% | 870,300 |
| Aug 27, 2024 | 100.18 | 100.25 | 98.84 | 99.79 | 98.09 | -1.05% | 813,928 |
| Aug 26, 2024 | 101.00 | 102.52 | 100.47 | 100.85 | 99.13 | 0.45% | 981,623 |
| Aug 23, 2024 | 98.65 | 100.57 | 97.71 | 100.40 | 98.69 | 2.22% | 1,482,547 |
| Aug 22, 2024 | 98.71 | 99.02 | 97.70 | 98.22 | 96.54 | -0.44% | 564,119 |
| Aug 21, 2024 | 97.28 | 98.71 | 96.88 | 98.65 | 96.97 | 1.74% | 694,013 |
| Aug 20, 2024 | 96.92 | 97.61 | 96.31 | 96.96 | 95.30 | -0.40% | 590,026 |
| Aug 19, 2024 | 97.80 | 98.24 | 97.01 | 97.35 | 95.69 | 0.03% | 794,000 |
| Aug 16, 2024 | 96.60 | 97.74 | 96.08 | 97.32 | 95.66 | 0.55% | 915,678 |
| Aug 15, 2024 | 97.07 | 97.46 | 95.56 | 96.79 | 95.14 | 1.46% | 929,818 |
| Aug 14, 2024 | 96.88 | 97.35 | 95.17 | 95.40 | 93.77 | -1.52% | 891,900 |
| Aug 13, 2024 | 93.79 | 97.24 | 93.25 | 96.87 | 95.22 | 4.16% | 1,485,800 |
| Aug 12, 2024 | 94.43 | 94.90 | 92.86 | 93.00 | 91.41 | -1.86% | 1,064,829 |
| Aug 9, 2024 | 94.45 | 94.96 | 93.15 | 94.76 | 93.14 | 0.34% | 828,600 |
| Aug 8, 2024 | 94.27 | 95.35 | 94.09 | 94.44 | 92.83 | 1.47% | 1,016,500 |
| Aug 7, 2024 | 98.12 | 98.12 | 93.03 | 93.07 | 91.48 | -3.31% | 1,790,166 |
| Aug 6, 2024 | 95.60 | 99.13 | 95.33 | 96.26 | 94.62 | 0.57% | 1,177,000 |
| Aug 5, 2024 | 93.51 | 97.36 | 92.03 | 95.71 | 94.08 | -2.96% | 1,828,393 |
| Aug 2, 2024 | 96.93 | 98.73 | 95.13 | 98.63 | 96.95 | -2.83% | 1,917,066 |
| Aug 1, 2024 | 105.49 | 106.91 | 100.82 | 101.50 | 99.77 | -3.90% | 3,025,064 |