Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
87.67
+2.25 (2.63%)
At close: Nov 21, 2024, 4:00 PM
87.93
+0.26 (0.30%)
After-hours: Nov 21, 2024, 6:31 PM EST

Stanley Black & Decker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202486.5587.0385.0985.4285.42-1.03%1,631,737
Nov 19, 202485.7186.4484.9286.3186.31-0.31%1,416,666
Nov 18, 202485.0187.1784.7386.5886.581.32%1,579,846
Nov 15, 202485.8586.6485.2985.4585.45-0.43%1,524,996
Nov 14, 202486.2786.9285.1285.8285.82-0.37%1,659,931
Nov 13, 202488.2988.2985.7286.1486.14-1.53%2,170,419
Nov 12, 202490.5090.5087.4187.4887.48-3.02%1,941,370
Nov 11, 202491.3191.3189.7890.2090.200.03%1,412,169
Nov 8, 202492.7092.9189.9290.1790.17-1.86%1,944,116
Nov 7, 202492.7193.9491.5191.8891.88-0.16%2,819,828
Nov 6, 202493.5095.4189.9892.0392.03-4.83%5,744,126
Nov 5, 202493.8196.7593.5796.7096.702.41%1,332,341
Nov 4, 202493.5195.8093.4794.4294.421.11%1,314,000
Nov 1, 202493.4094.5293.1593.3893.380.47%1,016,043
Oct 31, 202493.6194.0392.7692.9492.94-0.99%2,114,102
Oct 30, 202493.4196.0093.2193.8793.87-0.02%2,509,203
Oct 29, 202494.7595.1289.2693.8993.89-8.77%6,716,564
Oct 28, 2024103.39104.35102.66102.92102.920.92%1,621,943
Oct 25, 2024103.03103.54101.81101.98101.98-0.88%933,381
Oct 24, 2024103.50103.87102.43102.89102.89-0.39%964,577
Oct 23, 2024104.37105.01102.28103.29103.29-1.47%1,412,329
Oct 22, 2024105.00105.30103.45104.83104.83-0.80%1,635,907
Oct 21, 2024106.15106.54105.50105.68105.68-0.68%1,290,206
Oct 18, 2024105.88106.42104.83106.40106.401.19%1,476,177
Oct 17, 2024107.19107.19104.55105.15105.15-1.14%1,404,796
Oct 16, 2024107.86108.48106.11106.36106.36-0.66%1,488,684
Oct 15, 2024109.43109.91106.88107.07107.07-1.64%1,421,280
Oct 14, 2024107.49109.06106.40108.85108.850.82%737,706
Oct 11, 2024106.40108.06106.00107.96107.961.04%732,254
Oct 10, 2024106.30107.10105.56106.85106.850.23%734,364
Oct 9, 2024106.72107.24106.14106.61106.610.07%698,788
Oct 8, 2024105.90107.34105.28106.54106.540.22%802,362
Oct 7, 2024106.20106.98105.67106.31106.31-1.00%686,846
Oct 4, 2024109.29109.29106.44107.38107.380.10%756,006
Oct 3, 2024108.37108.52106.68107.27107.27-1.81%928,458
Oct 2, 2024107.77109.75107.40109.25109.25-0.10%1,049,700
Oct 1, 2024110.32110.62108.25109.36109.36-0.70%1,008,890
Sep 30, 2024109.14110.50108.05110.13110.130.37%1,035,807
Sep 27, 2024109.01110.88108.72109.72109.721.29%974,287
Sep 26, 2024107.55108.47107.06108.32108.322.60%834,241
Sep 25, 2024107.55107.55105.35105.58105.58-1.63%929,659
Sep 24, 2024107.99108.33106.39107.33107.33-0.19%1,076,759
Sep 23, 2024107.60108.33106.57107.53107.530.56%1,126,292
Sep 20, 2024107.08107.17105.66106.93106.93-1.01%2,326,213
Sep 19, 2024107.67108.37105.79108.02108.023.00%1,691,002
Sep 18, 2024103.16107.28103.13104.87104.871.82%2,011,895
Sep 17, 2024103.49104.48101.97103.00103.000.40%1,012,031
Sep 16, 2024102.00103.10101.39102.59102.591.22%816,923
Sep 13, 202498.26102.0098.26101.35101.353.60%1,348,356
Sep 12, 202497.7398.5596.4897.8397.830.17%966,036
Sep 11, 202496.1497.7694.1597.6697.661.06%1,233,863
Sep 10, 202496.5196.9195.0796.6496.640.47%948,853
Sep 9, 202497.5997.9495.7696.1996.19-1.02%1,085,097
Sep 6, 202498.36100.2596.8297.1897.18-1.20%1,169,823
Sep 5, 202499.6899.9998.0298.3698.36-1.52%1,019,468
Sep 4, 202499.76101.0299.2099.8899.88-0.06%988,224
Sep 3, 2024101.07102.1999.2699.9499.94-2.36%957,429
Aug 30, 2024102.50102.85100.58102.36101.530.45%1,179,164
Aug 29, 2024101.62102.94100.26101.90101.071.72%1,092,068
Aug 28, 202499.79101.2699.57100.1899.370.39%870,270
Aug 27, 2024100.18100.2598.8499.7998.98-1.05%813,928
Aug 26, 2024101.00102.52100.47100.85100.030.45%981,623
Aug 23, 202498.65100.5797.71100.4099.582.22%1,482,547
Aug 22, 202498.7199.0297.7098.2297.42-0.44%564,119
Aug 21, 202497.2898.7196.8898.6597.851.74%694,013
Aug 20, 202496.9297.6196.3196.9696.17-0.40%590,026
Aug 19, 202497.8098.2497.0197.3596.560.03%793,959
Aug 16, 202496.6097.7496.0897.3296.530.55%915,678
Aug 15, 202497.0797.4695.5696.7996.001.46%929,818
Aug 14, 202496.8897.3595.1795.4094.62-1.52%891,896
Aug 13, 202493.7997.2493.2596.8796.084.16%1,485,794
Aug 12, 202494.4394.9092.8693.0092.24-1.86%1,064,829
Aug 9, 202494.4594.9693.1594.7693.990.34%828,600
Aug 8, 202494.2795.3594.0994.4493.671.47%1,016,499
Aug 7, 202498.1298.1293.0393.0792.31-3.31%1,790,166
Aug 6, 202495.6099.1395.3396.2695.480.57%1,176,962
Aug 5, 202493.5197.3692.0395.7194.93-2.96%1,828,393
Aug 2, 202496.9398.7395.1398.6397.83-2.83%1,917,066
Aug 1, 2024105.49106.91100.82101.50100.67-3.90%3,025,064
Jul 31, 2024106.65108.15104.06105.62104.76-0.41%4,772,593
Jul 30, 2024104.13106.23102.27106.05105.199.98%4,228,916
Jul 29, 202495.5596.8295.1096.4395.651.05%2,980,400
Jul 26, 202491.6696.9491.0295.4394.656.54%3,723,760
Jul 25, 202486.3991.4486.1789.5788.843.68%2,631,110
Jul 24, 202487.9388.8086.2786.3985.69-1.93%809,092
Jul 23, 202487.3188.6087.1288.0987.370.39%1,056,973
Jul 22, 202487.6788.0086.0287.7587.040.92%961,734
Jul 19, 202487.6887.7786.3086.9586.24-0.48%1,389,808
Jul 18, 202488.9391.6886.8687.3786.66-2.39%1,763,032
Jul 17, 202489.1490.5188.5789.5188.78-0.59%1,344,875
Jul 16, 202487.5790.5987.3190.0489.313.59%1,740,536
Jul 15, 202488.2088.5186.6486.9286.21-1.69%1,880,739
Jul 12, 202488.0388.8787.3788.4187.691.70%1,251,444
Jul 11, 202485.0487.0584.3886.9386.224.63%1,549,890
Jul 10, 202480.8283.1180.6483.0882.402.76%935,088
Jul 9, 202481.0181.5280.7980.8580.19-0.54%1,031,989
Jul 8, 202480.2481.3980.1381.2980.632.15%1,473,811
Jul 5, 202479.5579.9578.8179.5878.93-0.38%1,175,756
Jul 3, 202479.6580.7479.1479.8879.230.62%894,537
Jul 2, 202477.9979.6077.8379.3978.742.11%1,391,002