Stanley Black & Decker, Inc. (SWK)

NYSE: SWK · Real-Time Price · USD

88.22

+1.40 (1.61%)

At close: Jul 10, 2026, 4:00 PM EDT

88.74

+0.52 (0.59%)

After-hours: Jul 10, 2026, 7:02 PM EDT

Stanley Black & Decker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	86.58	89.13	86.54	88.22	88.22	1.61%	1,069,763
Jul 9, 2026	87.09	88.29	86.47	86.82	86.82	0.78%	980,208
Jul 8, 2026	88.21	88.38	84.86	86.15	86.15	-3.60%	1,619,075
Jul 7, 2026	91.80	92.12	89.26	89.37	89.37	-3.45%	1,243,026
Jul 6, 2026	92.33	93.29	90.60	92.56	92.56	0.72%	1,012,908
Jul 2, 2026	92.09	93.02	90.08	91.90	91.90	0.61%	1,317,652
Jul 1, 2026	93.50	95.16	91.28	91.34	91.34	-2.95%	1,779,634
Jun 30, 2026	94.19	95.01	92.97	94.12	94.12	0.50%	2,263,187
Jun 29, 2026	91.22	93.75	89.60	93.65	93.65	1.82%	2,044,176
Jun 26, 2026	91.16	93.17	91.02	91.98	91.98	-0.36%	1,970,820
Jun 25, 2026	89.94	93.50	89.78	92.31	92.31	2.96%	2,217,555
Jun 24, 2026	85.12	89.68	85.12	89.66	89.66	6.98%	2,378,958
Jun 23, 2026	84.77	85.94	83.20	83.81	83.81	-2.90%	1,685,608
Jun 22, 2026	87.04	88.25	86.22	86.31	86.31	-0.51%	2,024,244
Jun 18, 2026	84.14	87.39	84.14	86.75	86.75	5.19%	2,246,448
Jun 17, 2026	84.75	87.41	82.20	82.47	82.47	-2.54%	2,599,090
Jun 16, 2026	85.54	86.64	84.51	84.62	84.62	-0.21%	1,391,285
Jun 15, 2026	85.84	87.29	84.66	84.80	84.80	1.41%	1,424,599
Jun 12, 2026	83.50	84.45	82.49	83.62	83.62	0.59%	1,520,696
Jun 11, 2026	78.59	83.27	78.06	83.13	83.13	7.31%	1,806,492
Jun 10, 2026	79.59	81.15	77.46	77.47	77.47	-3.31%	2,087,565
Jun 9, 2026	79.53	81.17	77.82	80.12	80.12	2.02%	1,592,119
Jun 8, 2026	77.52	79.22	76.93	78.53	78.53	1.13%	1,256,532
Jun 5, 2026	78.76	79.23	77.93	78.48	77.65	-1.05%	1,299,656
Jun 4, 2026	79.44	79.80	78.90	79.31	78.47	0.92%	1,016,566
Jun 3, 2026	78.37	79.48	77.94	78.59	77.76	-0.69%	1,034,159
Jun 2, 2026	78.72	80.11	77.38	79.14	78.30	1.24%	1,207,960
Jun 1, 2026	78.12	78.28	75.56	78.17	77.34	-1.57%	1,168,848
May 29, 2026	78.90	80.18	77.89	79.42	78.58	0.19%	1,367,764
May 28, 2026	78.53	80.00	77.68	79.27	78.43	-0.24%	1,126,923
May 27, 2026	79.70	81.15	79.07	79.46	78.62	0.67%	1,120,272
May 26, 2026	77.53	79.20	77.44	78.93	78.10	3.23%	1,401,714
May 22, 2026	75.93	76.93	75.38	76.46	75.65	1.22%	982,934
May 21, 2026	74.02	76.25	73.08	75.54	74.74	0.75%	1,295,244
May 20, 2026	74.30	75.86	72.14	74.98	74.19	1.49%	1,752,788
May 19, 2026	74.33	74.73	72.89	73.88	73.10	-2.08%	1,641,460
May 18, 2026	75.35	75.96	74.57	75.45	74.65	0.41%	1,444,385
May 15, 2026	76.17	77.12	74.22	75.14	74.35	-2.89%	2,338,734
May 14, 2026	78.82	79.16	77.37	77.38	76.56	-0.36%	1,843,232
May 13, 2026	78.86	78.86	76.75	77.66	76.84	-1.55%	1,641,959
May 12, 2026	79.00	79.85	76.57	78.88	78.05	-0.24%	2,001,696
May 11, 2026	81.18	81.46	78.13	79.07	78.23	-2.47%	2,114,870
May 8, 2026	80.79	81.81	80.00	81.07	80.21	1.08%	1,465,239
May 7, 2026	81.55	82.36	79.71	80.20	79.35	-1.02%	1,474,061
May 6, 2026	79.50	82.05	79.20	81.03	80.17	4.61%	2,399,594
May 5, 2026	75.73	77.52	75.36	77.46	76.64	3.46%	1,473,394
May 4, 2026	77.80	78.81	74.86	74.87	74.08	-4.66%	2,391,512
May 1, 2026	78.61	79.70	77.90	78.53	77.70	0.47%	2,181,723
Apr 30, 2026	76.33	78.80	76.33	78.16	77.33	2.99%	2,837,581
Apr 29, 2026	77.51	79.68	74.53	75.89	75.09	-3.12%	3,142,691