Stanley Black & Decker, Inc. (SWK)

NYSE: SWK · Real-Time Price · USD

83.62

+0.49 (0.59%)

At close: Jun 12, 2026, 4:00 PM EDT

84.98

+1.36 (1.63%)

Pre-market: Jun 15, 2026, 4:26 AM EDT

Stanley Black & Decker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	83.50	84.45	82.49	83.62	83.62	0.59%	1,520,696
Jun 11, 2026	78.59	83.27	78.06	83.13	83.13	7.31%	1,806,492
Jun 10, 2026	79.59	81.15	77.46	77.47	77.47	-3.31%	2,087,565
Jun 9, 2026	79.53	81.17	77.82	80.12	80.12	2.02%	1,592,119
Jun 8, 2026	77.52	79.22	76.93	78.53	78.53	1.13%	1,256,532
Jun 5, 2026	78.76	79.23	77.93	78.48	77.65	-1.05%	1,299,656
Jun 4, 2026	79.44	79.80	78.90	79.31	78.47	0.92%	1,016,566
Jun 3, 2026	78.37	79.48	77.94	78.59	77.76	-0.69%	1,034,159
Jun 2, 2026	78.72	80.11	77.38	79.14	78.30	1.24%	1,207,960
Jun 1, 2026	78.12	78.28	75.56	78.17	77.34	-1.57%	1,168,848
May 29, 2026	78.90	80.18	77.89	79.42	78.58	0.19%	1,367,764
May 28, 2026	78.53	80.00	77.68	79.27	78.43	-0.24%	1,126,923
May 27, 2026	79.70	81.15	79.07	79.46	78.62	0.67%	1,120,272
May 26, 2026	77.53	79.20	77.44	78.93	78.10	3.23%	1,401,714
May 22, 2026	75.93	76.93	75.38	76.46	75.65	1.22%	982,934
May 21, 2026	74.02	76.25	73.08	75.54	74.74	0.75%	1,295,244
May 20, 2026	74.30	75.86	72.14	74.98	74.19	1.49%	1,752,788
May 19, 2026	74.33	74.73	72.89	73.88	73.10	-2.08%	1,641,460
May 18, 2026	75.35	75.96	74.57	75.45	74.65	0.41%	1,444,385
May 15, 2026	76.17	77.12	74.22	75.14	74.35	-2.89%	2,338,734
May 14, 2026	78.82	79.16	77.37	77.38	76.56	-0.36%	1,843,232
May 13, 2026	78.86	78.86	76.75	77.66	76.84	-1.55%	1,641,959
May 12, 2026	79.00	79.85	76.57	78.88	78.05	-0.24%	2,001,696
May 11, 2026	81.18	81.46	78.13	79.07	78.23	-2.47%	2,114,870
May 8, 2026	80.79	81.81	80.00	81.07	80.21	1.08%	1,465,239
May 7, 2026	81.55	82.36	79.71	80.20	79.35	-1.02%	1,474,061
May 6, 2026	79.50	82.05	79.20	81.03	80.17	4.61%	2,399,594
May 5, 2026	75.73	77.52	75.36	77.46	76.64	3.46%	1,473,394
May 4, 2026	77.80	78.81	74.86	74.87	74.08	-4.66%	2,391,512
May 1, 2026	78.61	79.70	77.90	78.53	77.70	0.47%	2,181,723
Apr 30, 2026	76.33	78.80	76.33	78.16	77.33	2.99%	2,837,581
Apr 29, 2026	77.51	79.68	74.53	75.89	75.09	-3.12%	3,142,691
Apr 28, 2026	79.56	80.56	77.61	78.33	77.50	-1.92%	2,723,052
Apr 27, 2026	77.79	81.28	77.57	79.86	79.02	4.20%	2,604,021
Apr 24, 2026	76.17	76.99	75.30	76.64	75.83	0.83%	1,770,238
Apr 23, 2026	76.43	77.10	74.84	76.01	75.21	0.41%	2,224,131
Apr 22, 2026	77.27	77.27	74.93	75.70	74.90	-0.72%	2,761,591
Apr 21, 2026	75.54	77.36	75.45	76.25	75.44	1.50%	3,534,809
Apr 20, 2026	71.46	75.48	71.16	75.12	74.33	5.30%	3,524,770
Apr 17, 2026	70.01	72.27	69.90	71.34	70.59	4.19%	3,401,993
Apr 16, 2026	67.55	68.57	65.76	68.47	67.75	1.92%	2,945,392
Apr 15, 2026	71.77	71.77	66.83	67.18	66.47	-6.94%	3,884,276
Apr 14, 2026	72.57	72.95	71.84	72.19	71.43	-0.22%	1,669,668
Apr 13, 2026	71.71	72.41	70.71	72.35	71.58	0.22%	1,722,283
Apr 10, 2026	73.90	74.28	72.13	72.19	71.43	-1.69%	1,595,021
Apr 9, 2026	70.93	73.90	70.81	73.43	72.65	2.71%	2,159,855
Apr 8, 2026	70.94	73.00	70.94	71.49	70.73	5.71%	1,989,838
Apr 7, 2026	67.58	68.01	66.26	67.63	66.91	-0.51%	2,024,119
Apr 6, 2026	68.00	68.74	66.93	67.98	67.26	-0.96%	2,095,980
Apr 2, 2026	68.93	71.60	67.50	68.64	67.91	-3.55%	2,144,555