Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
80.52
-1.64 (-2.00%)
At close: Mar 20, 2025, 4:00 PM
80.77
+0.25 (0.31%)
After-hours: Mar 20, 2025, 7:53 PM EST
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 81.33 | 81.78 | 80.22 | 80.52 | 80.52 | -2.00% | 1,963,375 |
| Mar 19, 2025 | 81.08 | 82.43 | 80.37 | 82.16 | 82.16 | 1.03% | 1,421,500 |
| Mar 18, 2025 | 81.12 | 81.99 | 80.68 | 81.32 | 81.32 | -0.28% | 1,137,420 |
| Mar 17, 2025 | 81.00 | 81.91 | 80.78 | 81.55 | 81.55 | 0.72% | 1,068,708 |
| Mar 14, 2025 | 80.65 | 81.35 | 79.87 | 80.97 | 80.97 | 1.98% | 1,146,962 |
| Mar 13, 2025 | 80.77 | 82.06 | 79.34 | 79.40 | 79.40 | -2.17% | 1,452,071 |
| Mar 12, 2025 | 83.76 | 83.76 | 81.07 | 81.16 | 81.16 | -2.05% | 1,533,782 |
| Mar 11, 2025 | 86.26 | 86.74 | 82.82 | 82.86 | 82.86 | -4.44% | 2,268,480 |
| Mar 10, 2025 | 88.19 | 90.25 | 86.56 | 86.71 | 86.71 | -2.54% | 2,128,455 |
| Mar 7, 2025 | 85.05 | 89.33 | 84.58 | 88.97 | 88.97 | 4.54% | 2,539,351 |
| Mar 6, 2025 | 83.47 | 85.44 | 82.82 | 85.11 | 85.11 | 1.77% | 1,925,546 |
| Mar 5, 2025 | 82.17 | 84.77 | 82.16 | 83.63 | 83.63 | 2.68% | 1,888,350 |
| Mar 4, 2025 | 81.91 | 83.52 | 80.99 | 81.45 | 81.45 | -3.13% | 3,229,724 |
| Mar 3, 2025 | 87.38 | 87.79 | 83.80 | 84.08 | 83.24 | -2.83% | 2,399,746 |
| Feb 28, 2025 | 86.01 | 87.19 | 85.34 | 86.53 | 85.67 | 1.07% | 2,458,603 |
| Feb 27, 2025 | 86.89 | 87.13 | 85.54 | 85.61 | 84.76 | -2.07% | 1,332,440 |
| Feb 26, 2025 | 88.48 | 88.60 | 87.36 | 87.42 | 86.55 | -0.43% | 904,327 |
| Feb 25, 2025 | 87.19 | 88.95 | 86.53 | 87.80 | 86.93 | 1.15% | 1,372,961 |
| Feb 24, 2025 | 88.14 | 88.49 | 86.16 | 86.80 | 85.94 | -1.31% | 1,213,766 |
| Feb 21, 2025 | 90.40 | 90.75 | 87.26 | 87.95 | 87.07 | -2.20% | 1,365,041 |
| Feb 20, 2025 | 88.51 | 90.04 | 88.29 | 89.93 | 89.03 | 1.86% | 1,378,397 |
| Feb 19, 2025 | 87.15 | 88.42 | 86.73 | 88.29 | 87.41 | 1.44% | 1,262,477 |
| Feb 18, 2025 | 87.01 | 87.50 | 86.36 | 87.04 | 86.17 | -0.07% | 993,371 |
| Feb 14, 2025 | 87.10 | 88.61 | 86.94 | 87.10 | 86.23 | 0.33% | 997,246 |
| Feb 13, 2025 | 85.90 | 87.11 | 85.39 | 86.81 | 85.95 | 1.77% | 867,671 |
| Feb 12, 2025 | 85.82 | 86.05 | 84.32 | 85.30 | 84.45 | -2.28% | 1,682,249 |
| Feb 11, 2025 | 84.95 | 87.90 | 84.95 | 87.29 | 86.42 | 1.78% | 1,577,994 |
| Feb 10, 2025 | 87.00 | 87.31 | 84.38 | 85.76 | 84.91 | -0.81% | 2,088,447 |
| Feb 7, 2025 | 85.88 | 86.76 | 84.42 | 86.46 | 85.60 | 0.64% | 3,727,312 |
| Feb 6, 2025 | 86.80 | 87.25 | 85.47 | 85.91 | 85.05 | 0.34% | 2,406,869 |
| Feb 5, 2025 | 83.00 | 85.66 | 82.09 | 85.62 | 84.77 | -1.20% | 4,810,138 |
| Feb 4, 2025 | 85.29 | 87.13 | 85.20 | 86.66 | 85.80 | 1.75% | 4,050,608 |
| Feb 3, 2025 | 85.46 | 86.11 | 82.82 | 85.17 | 84.32 | -3.29% | 2,455,239 |
| Jan 31, 2025 | 89.50 | 90.07 | 87.72 | 88.07 | 87.19 | -2.06% | 2,392,806 |
| Jan 30, 2025 | 88.91 | 90.10 | 88.09 | 89.92 | 89.02 | 1.73% | 1,483,729 |
| Jan 29, 2025 | 88.76 | 89.96 | 88.27 | 88.39 | 87.51 | -0.51% | 1,955,351 |
| Jan 28, 2025 | 90.90 | 91.06 | 88.23 | 88.84 | 87.96 | -1.73% | 1,759,785 |
| Jan 27, 2025 | 88.38 | 90.95 | 88.20 | 90.40 | 89.50 | 2.54% | 2,010,382 |
| Jan 24, 2025 | 88.67 | 90.80 | 88.00 | 88.16 | 87.28 | -0.37% | 2,835,111 |
| Jan 23, 2025 | 86.83 | 89.20 | 86.29 | 88.49 | 87.61 | 2.54% | 2,159,154 |
| Jan 22, 2025 | 86.20 | 86.79 | 85.89 | 86.30 | 85.44 | -0.37% | 1,748,768 |
| Jan 21, 2025 | 85.11 | 86.69 | 84.86 | 86.62 | 85.76 | 2.79% | 1,695,663 |
| Jan 17, 2025 | 84.72 | 85.15 | 84.10 | 84.27 | 83.43 | 0.36% | 1,514,321 |
| Jan 16, 2025 | 83.19 | 84.12 | 82.24 | 83.97 | 83.13 | 0.70% | 853,207 |
| Jan 15, 2025 | 85.00 | 85.48 | 83.22 | 83.39 | 82.56 | 1.25% | 1,375,201 |
| Jan 14, 2025 | 81.78 | 82.50 | 80.92 | 82.36 | 81.54 | 1.82% | 1,014,856 |
| Jan 13, 2025 | 80.02 | 80.93 | 79.68 | 80.89 | 80.08 | 1.00% | 1,369,313 |
| Jan 10, 2025 | 79.72 | 80.76 | 79.46 | 80.09 | 79.29 | -1.80% | 1,605,857 |
| Jan 8, 2025 | 80.17 | 81.69 | 79.51 | 81.56 | 80.75 | -0.11% | 1,305,155 |
| Jan 7, 2025 | 82.68 | 83.20 | 80.91 | 81.65 | 80.84 | -1.21% | 1,280,089 |