Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
69.30
-1.80 (-2.53%)
At close: Jul 7, 2025, 4:00 PM
69.74
+0.44 (0.63%)
After-hours: Jul 7, 2025, 7:27 PM EDT
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 64.50 | 66.38 | 64.11 | 65.62 | 65.62 | 2.04% | 1,902,154 |
| Jun 3, 2025 | 63.11 | 64.75 | 62.39 | 64.31 | 64.31 | 0.56% | 1,802,008 |
| Jun 2, 2025 | 64.90 | 65.01 | 63.15 | 63.95 | 63.15 | -2.26% | 2,429,141 |
| May 30, 2025 | 65.20 | 65.90 | 64.37 | 65.43 | 64.61 | -1.65% | 11,573,203 |
| May 29, 2025 | 68.10 | 68.59 | 65.60 | 66.53 | 65.69 | 0.59% | 2,140,616 |
| May 28, 2025 | 67.22 | 67.40 | 65.97 | 66.14 | 65.31 | -1.62% | 1,544,711 |
| May 27, 2025 | 66.90 | 67.57 | 65.68 | 67.23 | 66.38 | 2.61% | 2,158,260 |
| May 23, 2025 | 64.25 | 65.89 | 64.12 | 65.52 | 64.70 | -1.24% | 1,917,980 |
| May 22, 2025 | 66.03 | 66.75 | 65.39 | 66.34 | 65.51 | -0.21% | 2,442,739 |
| May 21, 2025 | 69.25 | 69.72 | 66.22 | 66.48 | 65.64 | -5.76% | 2,439,770 |
| May 20, 2025 | 70.17 | 72.36 | 69.90 | 70.54 | 69.65 | -0.11% | 2,979,459 |
| May 19, 2025 | 69.59 | 70.69 | 68.54 | 70.62 | 69.73 | -1.18% | 2,064,106 |
| May 16, 2025 | 70.95 | 71.71 | 70.69 | 71.46 | 70.56 | 1.07% | 2,275,950 |
| May 15, 2025 | 71.28 | 71.48 | 70.21 | 70.70 | 69.81 | -1.61% | 2,120,627 |
| May 14, 2025 | 73.16 | 74.17 | 71.33 | 71.86 | 70.96 | -2.66% | 2,735,676 |
| May 13, 2025 | 73.80 | 74.67 | 72.50 | 73.82 | 72.89 | 1.78% | 3,642,155 |
| May 12, 2025 | 70.50 | 73.23 | 70.50 | 72.53 | 71.62 | 15.73% | 7,055,536 |
| May 9, 2025 | 62.32 | 63.42 | 62.20 | 62.67 | 61.88 | 1.33% | 2,867,120 |
| May 8, 2025 | 60.05 | 63.06 | 59.54 | 61.85 | 61.07 | 4.96% | 3,985,101 |
| May 7, 2025 | 59.19 | 60.19 | 58.23 | 58.93 | 58.19 | -0.08% | 3,349,330 |
| May 6, 2025 | 59.07 | 59.76 | 58.68 | 58.98 | 58.24 | -1.83% | 2,093,208 |
| May 5, 2025 | 61.30 | 61.30 | 59.92 | 60.08 | 59.32 | -2.13% | 2,482,153 |
| May 2, 2025 | 60.23 | 62.73 | 59.95 | 61.39 | 60.62 | 4.16% | 3,739,303 |
| May 1, 2025 | 60.32 | 60.69 | 58.53 | 58.94 | 58.20 | -1.80% | 4,396,359 |
| Apr 30, 2025 | 61.28 | 62.27 | 58.43 | 60.02 | 59.26 | -2.02% | 7,191,130 |
| Apr 29, 2025 | 61.00 | 61.96 | 60.59 | 61.26 | 60.49 | -0.03% | 3,119,556 |
| Apr 28, 2025 | 61.62 | 63.35 | 61.13 | 61.28 | 60.51 | -0.49% | 2,504,559 |
| Apr 25, 2025 | 61.61 | 62.37 | 61.17 | 61.58 | 60.81 | -0.55% | 1,995,027 |
| Apr 24, 2025 | 59.91 | 62.01 | 59.14 | 61.92 | 61.14 | 4.70% | 1,949,444 |