Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
78.66
-0.44 (-0.56%)
At close: Jan 30, 2026, 4:00 PM EST
78.31
-0.35 (-0.44%)
After-hours: Jan 30, 2026, 7:14 PM EST
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 78.43 | 78.98 | 77.20 | 78.66 | 78.66 | -0.56% | 2,495,023 |
| Jan 29, 2026 | 79.80 | 80.00 | 77.79 | 79.10 | 79.10 | -0.28% | 2,002,110 |
| Jan 28, 2026 | 81.13 | 81.13 | 78.87 | 79.32 | 79.32 | -2.15% | 1,526,198 |
| Jan 27, 2026 | 81.75 | 81.82 | 80.96 | 81.06 | 81.06 | -0.90% | 1,105,489 |
| Jan 26, 2026 | 82.28 | 82.66 | 81.22 | 81.80 | 81.80 | -0.82% | 1,651,346 |
| Jan 23, 2026 | 83.36 | 83.54 | 81.81 | 82.48 | 82.48 | -1.49% | 1,102,381 |
| Jan 22, 2026 | 83.93 | 84.78 | 82.94 | 83.73 | 83.73 | 0.23% | 1,149,222 |
| Jan 21, 2026 | 81.65 | 84.54 | 81.61 | 83.54 | 83.54 | 3.47% | 1,392,643 |
| Jan 20, 2026 | 82.27 | 83.18 | 80.69 | 80.74 | 80.74 | -4.57% | 1,737,379 |
| Jan 16, 2026 | 84.43 | 85.16 | 83.75 | 84.61 | 84.61 | 0.25% | 1,563,022 |
| Jan 15, 2026 | 84.53 | 84.89 | 83.30 | 84.40 | 84.40 | 0.73% | 1,287,264 |
| Jan 14, 2026 | 82.84 | 84.90 | 81.81 | 83.79 | 83.79 | 1.07% | 1,681,272 |
| Jan 13, 2026 | 82.73 | 83.80 | 82.04 | 82.90 | 82.90 | 0.59% | 1,173,820 |
| Jan 12, 2026 | 81.84 | 82.80 | 81.30 | 82.41 | 82.41 | 0.07% | 1,323,567 |
| Jan 9, 2026 | 82.26 | 83.13 | 78.86 | 82.35 | 82.35 | 1.06% | 1,845,992 |
| Jan 8, 2026 | 77.78 | 82.61 | 77.78 | 81.49 | 81.49 | 3.56% | 2,712,811 |
| Jan 7, 2026 | 80.75 | 81.49 | 78.09 | 78.69 | 78.69 | -2.56% | 2,172,147 |
| Jan 6, 2026 | 75.73 | 80.82 | 74.16 | 80.76 | 80.76 | 4.60% | 2,911,437 |
| Jan 5, 2026 | 75.75 | 77.83 | 75.32 | 77.21 | 77.21 | 0.97% | 1,389,594 |
| Jan 2, 2026 | 74.81 | 76.87 | 74.02 | 76.47 | 76.47 | 2.95% | 1,199,309 |
| Dec 31, 2025 | 75.04 | 75.36 | 74.24 | 74.28 | 74.28 | -1.21% | 955,873 |
| Dec 30, 2025 | 74.89 | 75.42 | 74.62 | 75.19 | 75.19 | 0.07% | 842,824 |
| Dec 29, 2025 | 75.21 | 75.69 | 74.47 | 75.14 | 75.14 | -0.32% | 899,622 |
| Dec 26, 2025 | 74.90 | 75.42 | 74.63 | 75.38 | 75.38 | 0.68% | 712,720 |
| Dec 24, 2025 | 74.60 | 75.03 | 74.13 | 74.87 | 74.87 | 0.29% | 480,654 |
| Dec 23, 2025 | 74.74 | 75.09 | 73.69 | 74.65 | 74.65 | -0.78% | 1,291,300 |
| Dec 22, 2025 | 76.29 | 77.69 | 74.40 | 75.24 | 75.24 | 3.42% | 2,226,585 |
| Dec 19, 2025 | 72.81 | 73.25 | 72.22 | 72.75 | 72.75 | -0.26% | 3,280,117 |
| Dec 18, 2025 | 72.88 | 74.11 | 72.43 | 72.94 | 72.94 | 1.42% | 1,567,876 |
| Dec 17, 2025 | 71.75 | 73.89 | 71.16 | 71.92 | 71.92 | -1.21% | 2,032,130 |
| Dec 16, 2025 | 74.49 | 74.72 | 72.07 | 72.80 | 72.80 | -1.82% | 1,688,579 |
| Dec 15, 2025 | 75.93 | 76.10 | 74.11 | 74.15 | 74.15 | -2.02% | 1,771,051 |
| Dec 12, 2025 | 76.87 | 77.00 | 75.12 | 75.68 | 75.68 | -1.12% | 1,485,142 |
| Dec 11, 2025 | 76.00 | 77.00 | 75.52 | 76.54 | 76.54 | 0.90% | 1,552,834 |
| Dec 10, 2025 | 72.22 | 76.38 | 71.49 | 75.86 | 75.86 | 5.54% | 2,036,256 |
| Dec 9, 2025 | 71.61 | 72.89 | 71.49 | 71.88 | 71.88 | -0.66% | 1,313,653 |
| Dec 8, 2025 | 72.60 | 72.97 | 71.96 | 72.36 | 72.36 | -0.15% | 1,365,219 |
| Dec 5, 2025 | 72.12 | 73.35 | 71.89 | 72.47 | 72.47 | 0.36% | 1,621,406 |
| Dec 4, 2025 | 72.80 | 73.01 | 71.10 | 72.21 | 72.21 | -0.44% | 2,226,452 |
| Dec 3, 2025 | 71.42 | 72.81 | 71.06 | 72.53 | 72.53 | 1.81% | 1,769,043 |
| Dec 2, 2025 | 71.01 | 71.65 | 69.80 | 71.24 | 71.24 | 0.96% | 1,273,992 |
| Dec 1, 2025 | 69.74 | 72.20 | 69.27 | 70.56 | 70.56 | -1.34% | 1,363,096 |
| Nov 28, 2025 | 71.83 | 71.92 | 71.21 | 71.52 | 70.69 | -0.43% | 770,857 |
| Nov 26, 2025 | 69.93 | 72.20 | 69.58 | 71.83 | 71.00 | 1.56% | 1,706,927 |
| Nov 25, 2025 | 68.23 | 71.10 | 68.22 | 70.73 | 69.91 | 5.27% | 2,022,394 |
| Nov 24, 2025 | 66.15 | 67.85 | 65.50 | 67.19 | 66.41 | 1.57% | 1,841,707 |
| Nov 21, 2025 | 62.99 | 66.92 | 62.70 | 66.15 | 65.38 | 5.94% | 2,374,810 |
| Nov 20, 2025 | 63.20 | 64.41 | 62.28 | 62.44 | 61.72 | 0.52% | 1,683,881 |
| Nov 19, 2025 | 62.97 | 63.44 | 61.90 | 62.12 | 61.40 | -1.13% | 1,673,562 |
| Nov 18, 2025 | 62.87 | 63.46 | 62.13 | 62.83 | 62.10 | -1.32% | 1,404,860 |