Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
76.64
+0.63 (0.83%)
At close: Apr 24, 2026, 4:00 PM EDT
76.83
+0.19 (0.25%)
After-hours: Apr 24, 2026, 7:44 PM EDT
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 76.17 | 76.99 | 75.30 | 76.64 | 76.64 | 0.83% | 1,765,988 |
| Apr 23, 2026 | 76.43 | 77.10 | 74.84 | 76.01 | 76.01 | 0.41% | 2,224,101 |
| Apr 22, 2026 | 77.27 | 77.27 | 74.93 | 75.70 | 75.70 | -0.72% | 2,761,323 |
| Apr 21, 2026 | 75.54 | 77.36 | 75.45 | 76.25 | 76.25 | 1.50% | 3,513,468 |
| Apr 20, 2026 | 71.46 | 75.48 | 71.16 | 75.12 | 75.12 | 5.30% | 3,489,146 |
| Apr 17, 2026 | 70.01 | 72.27 | 69.90 | 71.34 | 71.34 | 4.19% | 3,390,621 |
| Apr 16, 2026 | 67.55 | 68.57 | 65.76 | 68.47 | 68.47 | 1.92% | 2,944,881 |
| Apr 15, 2026 | 71.77 | 71.77 | 66.83 | 67.18 | 67.18 | -6.94% | 3,870,727 |
| Apr 14, 2026 | 72.57 | 72.95 | 71.84 | 72.19 | 72.19 | -0.22% | 1,667,582 |
| Apr 13, 2026 | 71.71 | 72.41 | 70.71 | 72.35 | 72.35 | 0.22% | 1,722,040 |
| Apr 10, 2026 | 73.90 | 74.28 | 72.13 | 72.19 | 72.19 | -1.69% | 1,594,528 |
| Apr 9, 2026 | 70.93 | 73.90 | 70.81 | 73.43 | 73.43 | 2.71% | 2,159,652 |
| Apr 8, 2026 | 70.94 | 73.00 | 70.94 | 71.49 | 71.49 | 5.71% | 1,989,549 |
| Apr 7, 2026 | 67.58 | 68.01 | 66.26 | 67.63 | 67.63 | -0.51% | 2,020,393 |
| Apr 6, 2026 | 68.00 | 68.74 | 66.93 | 67.98 | 67.98 | -0.96% | 2,095,611 |
| Apr 2, 2026 | 68.93 | 71.60 | 67.50 | 68.64 | 68.64 | -3.55% | 2,143,763 |
| Apr 1, 2026 | 71.51 | 72.27 | 70.78 | 71.17 | 71.17 | 0.15% | 1,507,233 |
| Mar 31, 2026 | 68.63 | 71.68 | 68.56 | 71.06 | 71.06 | 5.40% | 1,559,689 |
| Mar 30, 2026 | 69.04 | 69.52 | 67.21 | 67.42 | 67.42 | -2.03% | 1,493,939 |
| Mar 27, 2026 | 70.27 | 70.79 | 68.53 | 68.82 | 68.82 | -2.81% | 1,234,429 |
| Mar 26, 2026 | 70.77 | 72.36 | 70.11 | 70.81 | 70.81 | -1.45% | 1,090,258 |
| Mar 25, 2026 | 72.82 | 73.60 | 70.59 | 71.85 | 71.85 | 0.38% | 954,826 |
| Mar 24, 2026 | 68.84 | 72.69 | 68.84 | 71.58 | 71.58 | 2.39% | 1,823,432 |
| Mar 23, 2026 | 69.85 | 71.56 | 69.06 | 69.91 | 69.91 | 3.91% | 2,388,874 |
| Mar 20, 2026 | 68.89 | 69.53 | 66.54 | 67.28 | 67.28 | -2.56% | 2,204,784 |
| Mar 19, 2026 | 68.68 | 69.95 | 67.67 | 69.05 | 69.05 | -0.82% | 1,838,647 |
| Mar 18, 2026 | 70.48 | 71.84 | 69.59 | 69.62 | 69.62 | -1.99% | 1,259,767 |
| Mar 17, 2026 | 72.08 | 73.06 | 70.78 | 71.03 | 71.03 | -0.07% | 1,352,604 |
| Mar 16, 2026 | 71.20 | 71.92 | 70.84 | 71.08 | 71.08 | 1.33% | 1,060,362 |
| Mar 13, 2026 | 71.77 | 72.32 | 69.69 | 70.15 | 70.15 | -1.32% | 1,934,028 |
| Mar 12, 2026 | 72.51 | 72.78 | 70.57 | 71.09 | 71.09 | -3.59% | 1,693,137 |
| Mar 11, 2026 | 74.08 | 74.16 | 72.37 | 73.74 | 73.74 | -0.53% | 1,341,256 |
| Mar 10, 2026 | 74.45 | 75.88 | 73.18 | 74.13 | 74.13 | -1.97% | 1,325,247 |
| Mar 9, 2026 | 73.85 | 76.04 | 71.52 | 75.62 | 74.79 | -0.60% | 2,698,756 |
| Mar 6, 2026 | 75.66 | 76.15 | 73.84 | 76.08 | 75.24 | -2.37% | 2,095,914 |
| Mar 5, 2026 | 78.99 | 80.49 | 76.43 | 77.93 | 77.07 | -2.32% | 2,430,049 |
| Mar 4, 2026 | 82.20 | 82.71 | 79.66 | 79.78 | 78.90 | -2.27% | 2,427,933 |
| Mar 3, 2026 | 80.80 | 83.06 | 79.63 | 81.63 | 80.73 | -2.87% | 1,740,282 |
| Mar 2, 2026 | 84.26 | 85.83 | 82.56 | 84.04 | 83.12 | -2.83% | 1,743,088 |
| Feb 27, 2026 | 86.06 | 86.73 | 85.07 | 86.49 | 85.54 | -1.32% | 2,024,479 |
| Feb 26, 2026 | 86.75 | 88.09 | 86.04 | 87.65 | 86.69 | 2.80% | 1,382,712 |
| Feb 25, 2026 | 89.42 | 89.66 | 84.83 | 85.26 | 84.32 | -4.47% | 1,827,993 |
| Feb 24, 2026 | 87.39 | 90.50 | 87.39 | 89.25 | 88.27 | 2.25% | 1,108,047 |
| Feb 23, 2026 | 91.79 | 92.48 | 87.23 | 87.29 | 86.33 | -5.08% | 1,489,537 |
| Feb 20, 2026 | 89.51 | 92.98 | 88.11 | 91.96 | 90.95 | 2.62% | 3,221,725 |
| Feb 19, 2026 | 89.36 | 90.26 | 88.86 | 89.61 | 88.63 | -0.24% | 2,004,413 |
| Feb 18, 2026 | 90.88 | 92.45 | 89.03 | 89.83 | 88.84 | -1.18% | 1,728,145 |
| Feb 17, 2026 | 90.74 | 91.33 | 89.67 | 90.90 | 89.90 | -0.18% | 1,318,600 |
| Feb 13, 2026 | 89.04 | 91.63 | 89.04 | 91.06 | 90.06 | 1.55% | 1,887,985 |
| Feb 12, 2026 | 91.39 | 92.58 | 88.92 | 89.67 | 88.69 | -0.95% | 1,968,221 |