Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
74.06
-0.36 (-0.48%)
At close: Aug 15, 2025, 4:00 PM
73.29
-0.77 (-1.04%)
After-hours: Aug 15, 2025, 6:06 PM EDT
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 75.00 | 75.00 | 73.73 | 74.06 | 74.06 | -0.48% | 1,556,373 |
| Aug 14, 2025 | 74.21 | 74.90 | 73.52 | 74.42 | 74.42 | -2.05% | 1,728,103 |
| Aug 13, 2025 | 71.89 | 76.21 | 71.53 | 75.98 | 75.98 | 6.37% | 2,390,073 |
| Aug 12, 2025 | 69.84 | 71.60 | 69.16 | 71.43 | 71.43 | 3.76% | 1,610,238 |
| Aug 11, 2025 | 69.96 | 70.25 | 68.00 | 68.84 | 68.84 | -0.69% | 1,936,600 |
| Aug 8, 2025 | 68.77 | 69.49 | 68.37 | 69.32 | 69.32 | 0.84% | 946,497 |
| Aug 7, 2025 | 69.28 | 69.99 | 68.02 | 68.74 | 68.74 | 0.69% | 973,286 |
| Aug 6, 2025 | 69.70 | 69.79 | 68.13 | 68.27 | 68.27 | -1.57% | 1,251,787 |
| Aug 5, 2025 | 68.66 | 69.61 | 67.36 | 69.36 | 69.36 | 2.11% | 1,664,768 |
| Aug 4, 2025 | 67.31 | 68.43 | 66.66 | 67.93 | 67.93 | 1.42% | 1,642,958 |
| Aug 1, 2025 | 66.73 | 67.17 | 65.41 | 66.98 | 66.98 | -0.99% | 2,193,442 |
| Jul 31, 2025 | 67.39 | 68.90 | 66.86 | 67.65 | 67.65 | -0.18% | 4,017,524 |
| Jul 30, 2025 | 68.50 | 69.55 | 67.09 | 67.77 | 67.77 | -1.22% | 3,389,711 |
| Jul 29, 2025 | 68.22 | 69.77 | 66.51 | 68.61 | 68.61 | -7.20% | 5,250,499 |
| Jul 28, 2025 | 73.85 | 74.93 | 73.10 | 73.93 | 73.93 | 0.04% | 3,271,991 |
| Jul 25, 2025 | 72.95 | 74.09 | 72.13 | 73.90 | 73.90 | 1.66% | 1,782,176 |
| Jul 24, 2025 | 73.49 | 73.86 | 72.22 | 72.69 | 72.69 | -1.89% | 1,442,313 |
| Jul 23, 2025 | 74.08 | 75.00 | 73.65 | 74.09 | 74.09 | 1.77% | 1,986,296 |
| Jul 22, 2025 | 70.28 | 73.09 | 69.86 | 72.80 | 72.80 | 4.64% | 1,996,858 |
| Jul 21, 2025 | 70.90 | 70.94 | 69.53 | 69.57 | 69.57 | -0.77% | 1,556,368 |
| Jul 18, 2025 | 71.44 | 71.52 | 69.42 | 70.11 | 70.11 | -1.00% | 1,970,631 |
| Jul 17, 2025 | 69.74 | 70.97 | 69.51 | 70.82 | 70.82 | 1.88% | 2,052,107 |
| Jul 16, 2025 | 69.79 | 70.30 | 68.23 | 69.51 | 69.51 | -0.42% | 1,847,047 |
| Jul 15, 2025 | 72.60 | 72.73 | 69.72 | 69.80 | 69.80 | -2.49% | 1,704,553 |
| Jul 14, 2025 | 72.39 | 72.46 | 70.93 | 71.58 | 71.58 | -1.77% | 1,537,504 |
| Jul 11, 2025 | 72.71 | 73.36 | 72.11 | 72.87 | 72.87 | -1.33% | 1,722,816 |
| Jul 10, 2025 | 73.02 | 75.28 | 72.83 | 73.85 | 73.85 | 1.29% | 2,598,640 |
| Jul 9, 2025 | 72.35 | 73.01 | 71.48 | 72.91 | 72.91 | 1.70% | 1,642,456 |
| Jul 8, 2025 | 70.56 | 73.10 | 70.24 | 71.69 | 71.69 | 3.45% | 2,770,446 |
| Jul 7, 2025 | 70.31 | 71.49 | 69.02 | 69.30 | 69.30 | -2.53% | 2,155,837 |
| Jul 3, 2025 | 71.93 | 72.06 | 70.90 | 71.10 | 71.10 | -0.64% | 1,088,708 |
| Jul 2, 2025 | 70.53 | 71.93 | 69.74 | 71.56 | 71.56 | 1.63% | 2,237,648 |
| Jul 1, 2025 | 67.44 | 72.25 | 67.05 | 70.41 | 70.41 | 3.93% | 2,871,563 |
| Jun 30, 2025 | 67.74 | 68.18 | 67.06 | 67.75 | 67.75 | 0.15% | 2,453,347 |
| Jun 27, 2025 | 68.15 | 68.82 | 67.09 | 67.65 | 67.65 | 0.09% | 2,579,950 |
| Jun 26, 2025 | 66.99 | 67.81 | 66.55 | 67.59 | 67.59 | 2.02% | 1,737,404 |
| Jun 25, 2025 | 66.74 | 66.87 | 65.85 | 66.25 | 66.25 | -0.17% | 1,402,564 |
| Jun 24, 2025 | 66.41 | 66.79 | 65.75 | 66.36 | 66.36 | 1.07% | 1,380,835 |
| Jun 23, 2025 | 64.23 | 65.77 | 63.31 | 65.66 | 65.66 | 1.72% | 1,715,171 |
| Jun 20, 2025 | 64.90 | 65.60 | 64.36 | 64.55 | 64.55 | -0.06% | 3,615,254 |
| Jun 18, 2025 | 64.02 | 65.63 | 63.93 | 64.59 | 64.59 | 0.70% | 2,191,513 |
| Jun 17, 2025 | 65.38 | 65.86 | 63.84 | 64.14 | 64.14 | -2.45% | 2,597,312 |
| Jun 16, 2025 | 66.45 | 66.56 | 65.21 | 65.75 | 65.75 | 0.75% | 2,192,052 |
| Jun 13, 2025 | 65.82 | 66.80 | 64.78 | 65.26 | 65.26 | -3.20% | 1,730,350 |
| Jun 12, 2025 | 67.15 | 68.03 | 66.60 | 67.42 | 67.42 | -1.04% | 2,087,609 |
| Jun 11, 2025 | 69.89 | 70.00 | 67.51 | 68.13 | 68.13 | -1.50% | 2,238,085 |
| Jun 10, 2025 | 68.16 | 69.77 | 67.28 | 69.17 | 69.17 | 2.92% | 3,374,449 |
| Jun 9, 2025 | 67.34 | 68.12 | 66.88 | 67.21 | 67.21 | 1.62% | 2,122,673 |
| Jun 6, 2025 | 66.53 | 67.21 | 65.50 | 66.14 | 66.14 | 1.05% | 1,739,286 |
| Jun 5, 2025 | 65.48 | 66.70 | 64.79 | 65.45 | 65.45 | -0.26% | 2,429,462 |