Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
70.11
-0.71 (-1.00%)
At close: Jul 18, 2025, 4:00 PM
70.11
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT

Stanley Black & Decker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202571.4471.5269.4270.1170.11-1.00%1,970,570
Jul 17, 202569.7470.9769.5170.8270.821.88%2,052,107
Jul 16, 202569.7970.3068.2369.5169.51-0.42%1,847,047
Jul 15, 202572.6072.7369.7269.8069.80-2.49%1,704,553
Jul 14, 202572.3972.4670.9371.5871.58-1.77%1,537,504
Jul 11, 202572.7173.3672.1172.8772.87-1.33%1,722,816
Jul 10, 202573.0275.2872.8373.8573.851.29%2,598,640
Jul 9, 202572.3573.0171.4872.9172.911.70%1,642,456
Jul 8, 202570.5673.1070.2471.6971.693.45%2,770,446
Jul 7, 202570.3171.4969.0269.3069.30-2.53%2,155,837
Jul 3, 202571.9372.0670.9071.1071.10-0.64%1,088,708
Jul 2, 202570.5371.9369.7471.5671.561.63%2,237,648
Jul 1, 202567.4472.2567.0570.4170.413.93%2,871,563
Jun 30, 202567.7468.1867.0667.7567.750.15%2,453,347
Jun 27, 202568.1568.8267.0967.6567.650.09%2,579,950
Jun 26, 202566.9967.8166.5567.5967.592.02%1,737,404
Jun 25, 202566.7466.8765.8566.2566.25-0.17%1,402,564
Jun 24, 202566.4166.7965.7566.3666.361.07%1,380,835
Jun 23, 202564.2365.7763.3165.6665.661.72%1,715,171
Jun 20, 202564.9065.6064.3664.5564.55-0.06%3,615,254
Jun 18, 202564.0265.6363.9364.5964.590.70%2,191,513
Jun 17, 202565.3865.8663.8464.1464.14-2.45%2,597,312
Jun 16, 202566.4566.5665.2165.7565.750.75%2,192,052
Jun 13, 202565.8266.8064.7865.2665.26-3.20%1,730,350
Jun 12, 202567.1568.0366.6067.4267.42-1.04%2,087,609
Jun 11, 202569.8970.0067.5168.1368.13-1.50%2,238,085
Jun 10, 202568.1669.7767.2869.1769.172.92%3,374,449
Jun 9, 202567.3468.1266.8867.2167.211.62%2,122,673
Jun 6, 202566.5367.2165.5066.1466.141.05%1,739,286
Jun 5, 202565.4866.7064.7965.4565.45-0.26%2,429,462
Jun 4, 202564.5066.3864.1165.6265.622.04%1,902,154
Jun 3, 202563.1164.7562.3964.3164.310.56%1,802,008
Jun 2, 202564.9065.0163.1563.9563.15-2.26%2,429,141
May 30, 202565.2065.9064.3765.4364.61-1.65%11,573,203
May 29, 202568.1068.5965.6066.5365.690.59%2,140,616
May 28, 202567.2267.4065.9766.1465.31-1.62%1,544,711
May 27, 202566.9067.5765.6867.2366.382.61%2,158,260
May 23, 202564.2565.8964.1265.5264.70-1.24%1,917,980
May 22, 202566.0366.7565.3966.3465.51-0.21%2,442,739
May 21, 202569.2569.7266.2266.4865.64-5.76%2,439,770
May 20, 202570.1772.3669.9070.5469.65-0.11%2,979,459
May 19, 202569.5970.6968.5470.6269.73-1.18%2,064,106
May 16, 202570.9571.7170.6971.4670.561.07%2,275,950
May 15, 202571.2871.4870.2170.7069.81-1.61%2,120,627
May 14, 202573.1674.1771.3371.8670.96-2.66%2,735,676
May 13, 202573.8074.6772.5073.8272.891.78%3,642,155
May 12, 202570.5073.2370.5072.5371.6215.73%7,055,536
May 9, 202562.3263.4262.2062.6761.881.33%2,867,120
May 8, 202560.0563.0659.5461.8561.074.96%3,985,101
May 7, 202559.1960.1958.2358.9358.19-0.08%3,349,330