Skip to main content
logo
Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
64.43
-5.29 (-7.59%)
At close: Oct 10, 2025, 4:00 PM EDT
63.75
-0.68 (-1.06%)
After-hours: Oct 10, 2025, 7:34 PM EDT

Stanley Black & Decker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202570.3270.3464.2564.4364.43-7.59%4,754,977
Oct 9, 202572.3572.3569.2569.7269.72-4.15%2,385,771
Oct 8, 202573.3874.0172.6372.7472.74-0.61%1,372,189
Oct 7, 202574.5874.9873.0573.1973.19-1.56%1,311,632
Oct 6, 202575.9475.9473.5774.3574.35-1.42%1,265,044
Oct 3, 202574.2675.9874.2675.4275.421.86%1,854,587
Oct 2, 202574.0575.9473.6874.0474.040.57%1,312,303
Oct 1, 202573.9075.1172.5573.6273.62-0.96%1,664,493
Sep 30, 202574.1974.4173.0574.3374.330.58%1,135,499
Sep 29, 202574.5274.5273.0773.9073.900.07%1,247,250
Sep 26, 202573.4573.8872.8173.8573.850.54%1,790,698
Sep 25, 202574.1174.5373.0873.4573.45-2.18%1,188,497
Sep 24, 202575.0275.9674.8975.0975.09-0.24%1,160,788
Sep 23, 202575.6376.7675.0775.2775.270.33%1,243,265
Sep 22, 202576.6776.6774.7075.0275.02-2.15%2,351,907
Sep 19, 202579.1879.4176.6276.6776.67-3.40%5,995,071
Sep 18, 202578.5379.5577.8679.3779.371.52%1,767,183
Sep 17, 202578.2981.4477.5278.1878.180.48%2,280,333
Sep 16, 202578.8079.4277.3577.8177.81-0.95%1,753,583
Sep 15, 202577.9678.8677.3578.5678.561.28%1,755,435
Sep 12, 202578.9279.2776.6877.5777.57-2.45%2,757,572
Sep 11, 202577.3480.0676.6179.5279.523.31%2,001,071
Sep 10, 202576.6877.5976.0676.9776.970.30%1,677,809
Sep 9, 202577.8478.1176.3476.7476.74-2.14%2,338,899
Sep 8, 202578.5178.9877.1678.4278.42-3,113,276
Sep 5, 202575.6178.4375.6178.4278.424.92%3,181,203
Sep 4, 202573.2974.8272.7574.7474.742.59%1,630,476
Sep 3, 202572.4573.7772.0872.8572.851.58%1,933,799
Sep 2, 202572.0872.6471.2871.7271.72-3.46%1,738,490
Aug 29, 202575.1376.1173.8574.2973.44-1.34%2,325,583
Aug 28, 202576.2076.4474.3475.3074.44-0.58%1,742,238
Aug 27, 202574.7676.0474.4875.7474.870.73%1,816,857
Aug 26, 202576.4676.9474.9375.1974.33-1.67%2,674,359
Aug 25, 202577.0477.6276.4276.4775.60-1.37%2,191,517
Aug 22, 202573.8177.9473.4377.5376.646.02%3,594,613
Aug 21, 202573.2773.7772.6373.1372.29-1.07%1,756,474
Aug 20, 202575.9275.9273.9273.9273.07-3.00%1,840,419
Aug 19, 202574.8077.3174.7776.2175.342.24%2,186,730
Aug 18, 202574.3375.6874.1274.5473.690.65%2,028,945
Aug 15, 202575.0075.0073.7374.0673.21-0.48%1,557,710
Aug 14, 202574.2174.9073.5274.4273.57-2.05%1,728,103
Aug 13, 202571.8976.2171.5375.9875.116.37%2,390,073
Aug 12, 202569.8471.6069.1671.4370.613.76%1,610,238
Aug 11, 202569.9670.2568.0068.8468.05-0.69%1,936,600
Aug 8, 202568.7769.4968.3769.3268.530.84%946,497
Aug 7, 202569.2869.9968.0268.7467.950.69%973,286
Aug 6, 202569.7069.7968.1368.2767.49-1.57%1,251,787
Aug 5, 202568.6669.6167.3669.3668.572.11%1,664,768
Aug 4, 202567.3168.4366.6667.9367.151.42%1,642,958
Aug 1, 202566.7367.1765.4166.9866.21-0.99%2,193,442