SWK Historical Prices
Stanley Black & Decker, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
122.68
Period low
61.90
Period change
+77.90%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 113.02 | 113.99 | 111.82 | 113.27 | +0.22% | 1,186,813 |
| Nov 12, 2026 | 116.05 | 116.87 | 112.85 | 113.02 | -2.25% | 1,311,189 |
| Nov 11, 2026 | 116.06 | 116.95 | 114.50 | 115.62 | -0.70% | 1,418,236 |
| Nov 10, 2026 | 116.78 | 117.15 | 114.10 | 116.44 | -1.41% | 1,413,700 |
| Nov 9, 2026 | 117.05 | 120.32 | 114.39 | 118.10 | +2.83% | 1,818,159 |
| Nov 6, 2026 | 113.67 | 116.43 | 112.22 | 114.85 | -0.36% | 1,894,813 |
| Nov 5, 2026 | 118.08 | 120.42 | 113.30 | 115.27 | -2.59% | 3,223,250 |
| Nov 4, 2026 | 111.56 | 122.68 | 110.00 | 118.33 | +13.10% | 6,474,413 |
| Nov 3, 2026 | 106.85 | 107.13 | 104.00 | 104.62 | -1.96% | 2,324,114 |
| Nov 2, 2026 | 104.69 | 107.67 | 103.27 | 106.71 | +3.16% | 1,964,991 |
| Oct 30, 2026 | 104.00 | 105.17 | 101.50 | 103.44 | -0.16% | 2,005,955 |
| Oct 29, 2026 | 100.00 | 103.82 | 100.00 | 103.61 | +3.23% | 1,767,468 |
| Oct 28, 2026 | 100.32 | 101.59 | 99.57 | 100.37 | +1.06% | 1,648,572 |
| Oct 27, 2026 | 99.88 | 99.99 | 98.35 | 99.32 | -0.05% | 1,087,039 |
| Oct 26, 2026 | 99.99 | 100.16 | 99.00 | 99.37 | +0.13% | 1,408,516 |
| Oct 23, 2026 | 97.68 | 99.63 | 96.93 | 99.24 | +0.27% | 1,476,673 |
| Oct 22, 2026 | 94.03 | 99.04 | 93.33 | 98.97 | +3.70% | 1,755,294 |
| Oct 21, 2026 | 95.24 | 95.76 | 93.60 | 95.44 | +1.43% | 1,383,443 |
| Oct 20, 2026 | 91.50 | 94.44 | 90.30 | 94.09 | +3.18% | 949,260 |
| Oct 19, 2026 | 92.56 | 92.56 | 91.03 | 91.19 | -1.39% | 991,213 |
| Oct 16, 2026 | 92.91 | 94.77 | 91.47 | 92.48 | -0.29% | 1,688,808 |
| Oct 15, 2026 | 90.40 | 93.23 | 90.40 | 92.75 | +2.72% | 1,360,205 |
| Oct 14, 2026 | 90.58 | 90.58 | 88.71 | 90.29 | -0.46% | 1,097,829 |
| Oct 13, 2026 | 88.25 | 90.90 | 88.25 | 90.71 | +2.32% | 1,098,791 |
| Oct 12, 2026 | 88.20 | 89.42 | 87.86 | 88.65 | +0.09% | 764,618 |
| Oct 9, 2026 | 88.79 | 89.24 | 87.55 | 88.57 | -0.67% | 1,299,506 |
| Oct 8, 2026 | 87.34 | 89.31 | 85.70 | 89.17 | +0.97% | 2,860,189 |
| Oct 7, 2026 | 88.09 | 88.37 | 86.20 | 88.31 | -1.87% | 1,609,767 |
| Oct 6, 2026 | 89.92 | 91.34 | 89.52 | 89.99 | +0.35% | 1,255,101 |
| Oct 5, 2026 | 91.00 | 91.27 | 88.78 | 89.68 | -1.82% | 1,612,277 |
| Oct 2, 2026 | 91.31 | 92.22 | 90.46 | 91.34 | +1.95% | 2,360,929 |
| Oct 1, 2026 | 88.00 | 89.61 | 85.88 | 89.59 | +1.13% | 1,638,044 |
| Sep 30, 2026 | 89.50 | 90.71 | 88.52 | 88.59 | -0.23% | 1,904,139 |
| Sep 29, 2026 | 89.60 | 92.35 | 88.73 | 88.79 | +0.07% | 1,645,180 |
| Sep 28, 2026 | 90.01 | 90.58 | 88.61 | 88.73 | -2.92% | 1,772,672 |
| Sep 25, 2026 | 90.16 | 92.19 | 89.62 | 91.40 | +1.36% | 1,171,751 |
| Sep 24, 2026 | 91.32 | 91.76 | 89.15 | 90.17 | -1.73% | 1,234,645 |
| Sep 23, 2026 | 91.15 | 92.28 | 90.71 | 91.76 | -0.40% | 1,425,851 |
| Sep 22, 2026 | 90.37 | 92.25 | 90.13 | 92.13 | +3.89% | 1,485,619 |
| Sep 21, 2026 | 90.23 | 90.38 | 88.30 | 88.68 | -1.00% | 1,489,979 |
| Sep 18, 2026 | 89.16 | 89.61 | 88.31 | 89.58 | +0.52% | 3,699,064 |
| Sep 17, 2026 | 91.16 | 91.81 | 88.38 | 89.12 | +0.08% | 1,590,519 |
| Sep 16, 2026 | 89.15 | 90.28 | 88.03 | 89.05 | +0.53% | 1,739,124 |
| Sep 15, 2026 | 89.16 | 89.42 | 87.25 | 88.58 | -0.35% | 1,678,131 |
| Sep 14, 2026 | 87.94 | 89.44 | 87.47 | 88.89 | -0.39% | 1,498,134 |
| Sep 11, 2026 | 90.68 | 91.05 | 88.92 | 89.24 | +0.01% | 1,909,656 |
| Sep 10, 2026 | 90.32 | 90.92 | 87.95 | 89.23 | -2.67% | 2,398,328 |
| Sep 9, 2026 | 93.39 | 93.83 | 91.61 | 91.68 | -2.27% | 1,551,975 |
| Sep 8, 2026 | 96.32 | 96.33 | 93.60 | 93.81 | -3.65% | 1,994,018 |
| Sep 4, 2026 | 96.59 | 98.08 | 96.10 | 97.36 | +0.89% | 1,341,178 |
| Sep 3, 2026 | 97.89 | 98.65 | 95.73 | 96.50 | -0.40% | 1,481,803 |
| Sep 2, 2026 | 95.01 | 98.00 | 94.32 | 96.89 | +0.54% | 1,457,040 |
| Aug 31, 2026 | 97.20 | 97.55 | 95.67 | 96.37 | -1.46% | 1,630,119 |
| Aug 28, 2026 | 99.61 | 100.85 | 96.30 | 97.80 | -1.45% | 1,230,819 |
| Aug 27, 2026 | 99.02 | 100.08 | 98.65 | 99.24 | -0.52% | 1,280,675 |
| Aug 26, 2026 | 98.87 | 99.97 | 97.90 | 99.76 | +1.32% | 1,394,504 |
| Aug 25, 2026 | 99.66 | 99.96 | 97.45 | 98.46 | -0.05% | 1,213,418 |
| Aug 24, 2026 | 100.43 | 101.27 | 97.58 | 98.51 | -1.51% | 1,313,782 |
| Aug 21, 2026 | 99.57 | 100.04 | 98.41 | 100.02 | +1.18% | 1,515,102 |
| Aug 20, 2026 | 98.01 | 99.42 | 97.05 | 98.85 | -0.95% | 1,469,594 |
| Aug 19, 2026 | 99.11 | 100.72 | 99.11 | 99.80 | +1.42% | 1,859,579 |
| Aug 18, 2026 | 99.21 | 100.00 | 98.16 | 98.40 | -1.19% | 1,740,332 |
| Aug 17, 2026 | 101.11 | 101.11 | 99.32 | 99.59 | -2.43% | 1,249,510 |
| Aug 14, 2026 | 102.12 | 102.63 | 101.08 | 102.07 | -0.14% | 1,105,023 |
| Aug 13, 2026 | 103.97 | 104.59 | 101.88 | 102.21 | -0.67% | 1,027,790 |
| Aug 12, 2026 | 104.61 | 104.61 | 101.05 | 102.90 | -1.06% | 1,827,911 |
| Aug 11, 2026 | 102.83 | 104.68 | 102.50 | 104.00 | +1.33% | 1,588,443 |
| Aug 10, 2026 | 102.48 | 102.80 | 101.23 | 102.64 | -1.20% | 1,612,020 |
| Aug 7, 2026 | 101.30 | 104.40 | 100.41 | 103.89 | +2.82% | 2,958,247 |
| Aug 6, 2026 | 103.00 | 104.29 | 100.63 | 101.04 | -2.16% | 2,398,532 |
| Aug 5, 2026 | 101.84 | 103.65 | 100.96 | 103.27 | +0.85% | 2,500,470 |
| Aug 4, 2026 | 99.00 | 102.53 | 98.73 | 102.40 | +4.37% | 3,029,023 |
| Aug 3, 2026 | 95.87 | 98.13 | 95.33 | 98.11 | +3.73% | 2,071,537 |
| Jul 31, 2026 | 95.57 | 95.99 | 93.89 | 94.58 | -1.02% | 2,796,196 |
| Jul 30, 2026 | 93.00 | 95.84 | 91.57 | 95.55 | +2.69% | 3,506,319 |
| Jul 29, 2026 | 92.44 | 95.47 | 89.59 | 93.05 | -1.21% | 4,309,578 |
| Jul 28, 2026 | 94.50 | 96.04 | 93.48 | 94.19 | +0.02% | 3,516,183 |
| Jul 27, 2026 | 92.63 | 94.23 | 92.25 | 94.17 | +3.19% | 2,180,086 |
| Jul 24, 2026 | 88.78 | 91.90 | 88.75 | 91.26 | +4.40% | 1,777,261 |
| Jul 23, 2026 | 88.14 | 89.70 | 86.38 | 87.41 | -2.06% | 1,464,280 |
| Jul 22, 2026 | 87.95 | 90.48 | 86.51 | 89.25 | +1.20% | 933,176 |
| Jul 21, 2026 | 88.81 | 89.00 | 86.49 | 88.19 | +0.79% | 1,175,017 |
| Jul 20, 2026 | 90.49 | 90.49 | 87.34 | 87.50 | -2.96% | 1,968,866 |
| Jul 17, 2026 | 89.87 | 92.50 | 89.29 | 90.17 | -1.25% | 1,313,211 |
| Jul 16, 2026 | 87.52 | 91.41 | 87.48 | 91.31 | +3.81% | 1,285,259 |
| Jul 15, 2026 | 87.45 | 88.75 | 86.77 | 87.96 | +0.68% | 934,698 |
| Jul 14, 2026 | 88.32 | 88.99 | 86.86 | 87.37 | +0.97% | 1,262,901 |
| Jul 13, 2026 | 87.70 | 88.90 | 85.53 | 86.53 | -1.92% | 1,268,622 |
| Jul 10, 2026 | 86.58 | 89.13 | 86.54 | 88.22 | +1.61% | 1,070,680 |
| Jul 9, 2026 | 87.09 | 88.29 | 86.47 | 86.82 | +0.78% | 983,401 |
| Jul 8, 2026 | 88.21 | 88.38 | 84.86 | 86.15 | -3.60% | 1,619,502 |
| Jul 7, 2026 | 91.80 | 92.12 | 89.26 | 89.37 | -3.45% | 1,243,380 |
| Jul 6, 2026 | 92.33 | 93.29 | 90.60 | 92.56 | +0.72% | 1,016,433 |
| Jul 2, 2026 | 92.09 | 93.02 | 90.08 | 91.90 | +0.61% | 1,318,759 |
| Jul 1, 2026 | 93.50 | 95.16 | 91.28 | 91.34 | -2.95% | 1,780,450 |
| Jun 30, 2026 | 94.19 | 95.01 | 92.97 | 94.12 | +0.50% | 2,269,078 |
| Jun 29, 2026 | 91.22 | 93.75 | 89.60 | 93.65 | +1.82% | 2,054,623 |
| Jun 26, 2026 | 91.16 | 93.17 | 91.02 | 91.98 | -0.36% | 2,028,603 |
| Jun 25, 2026 | 89.94 | 93.50 | 89.78 | 92.31 | +2.96% | 2,484,334 |
| Jun 24, 2026 | 85.12 | 89.68 | 85.12 | 89.66 | +6.98% | 2,383,633 |
| Jun 23, 2026 | 84.77 | 85.94 | 83.20 | 83.81 | -2.90% | 1,687,760 |
| Jun 22, 2026 | 87.04 | 88.25 | 86.22 | 86.31 | -0.51% | 2,060,319 |
| Jun 18, 2026 | 84.14 | 87.39 | 84.14 | 86.75 | +5.19% | 2,249,550 |
| Jun 17, 2026 | 84.75 | 87.41 | 82.19 | 82.47 | -2.54% | 2,603,147 |
| Jun 16, 2026 | 85.54 | 86.64 | 84.50 | 84.62 | -0.21% | 1,391,766 |
| Jun 15, 2026 | 85.84 | 87.29 | 84.66 | 84.80 | +1.41% | 1,428,914 |
| Jun 12, 2026 | 83.50 | 84.45 | 82.49 | 83.62 | +0.59% | 1,522,991 |
| Jun 11, 2026 | 78.59 | 83.27 | 78.06 | 83.13 | +7.31% | 1,807,691 |
| Jun 10, 2026 | 79.59 | 81.15 | 77.46 | 77.47 | -3.31% | 2,094,763 |
| Jun 9, 2026 | 79.53 | 81.17 | 77.81 | 80.12 | +2.02% | 1,592,350 |
| Jun 8, 2026 | 77.52 | 79.22 | 76.93 | 78.53 | +0.06% | 1,282,883 |
| Jun 5, 2026 | 78.76 | 79.23 | 77.93 | 78.48 | -1.05% | 1,299,656 |
| Jun 4, 2026 | 79.44 | 79.80 | 78.90 | 79.31 | +0.92% | 1,016,566 |
| Jun 3, 2026 | 78.37 | 79.48 | 77.94 | 78.59 | -0.69% | 1,034,159 |
| Jun 2, 2026 | 78.72 | 80.11 | 77.38 | 79.14 | +1.24% | 1,207,962 |
| Jun 1, 2026 | 78.12 | 78.28 | 75.56 | 78.17 | -1.57% | 1,168,848 |
| May 29, 2026 | 78.90 | 80.18 | 77.89 | 79.42 | +0.19% | 1,367,765 |
| May 28, 2026 | 78.53 | 80.00 | 77.67 | 79.27 | -0.24% | 1,126,924 |
| May 27, 2026 | 79.70 | 81.15 | 79.07 | 79.46 | +0.67% | 1,120,274 |
| May 26, 2026 | 77.53 | 79.20 | 77.44 | 78.93 | +3.23% | 1,401,715 |
| May 22, 2026 | 75.93 | 76.93 | 75.38 | 76.46 | +1.22% | 982,934 |
| May 21, 2026 | 74.02 | 76.25 | 73.08 | 75.54 | +0.75% | 1,295,245 |
| May 20, 2026 | 74.30 | 75.86 | 72.14 | 74.98 | +1.49% | 1,752,789 |
| May 19, 2026 | 74.33 | 74.72 | 72.89 | 73.88 | -2.08% | 1,641,463 |
| May 18, 2026 | 75.35 | 75.96 | 74.57 | 75.45 | +0.41% | 1,444,385 |
| May 15, 2026 | 76.17 | 77.12 | 74.22 | 75.14 | -2.89% | 2,338,735 |
| May 14, 2026 | 78.82 | 79.16 | 77.36 | 77.38 | -0.36% | 1,843,233 |
| May 13, 2026 | 78.86 | 78.86 | 76.75 | 77.66 | -1.55% | 1,641,960 |
| May 12, 2026 | 79.00 | 79.85 | 76.56 | 78.88 | -0.24% | 2,001,698 |
| May 11, 2026 | 81.18 | 81.46 | 78.13 | 79.07 | -2.47% | 2,114,870 |
| May 8, 2026 | 80.79 | 81.81 | 80.00 | 81.07 | +1.08% | 1,465,240 |
| May 7, 2026 | 81.55 | 82.36 | 79.71 | 80.20 | -1.02% | 1,474,061 |
| May 6, 2026 | 79.50 | 82.05 | 79.20 | 81.03 | +4.61% | 2,399,597 |
| May 5, 2026 | 75.73 | 77.52 | 75.36 | 77.46 | +3.46% | 1,473,395 |
| May 4, 2026 | 77.80 | 78.81 | 74.86 | 74.87 | -4.66% | 2,391,513 |
| May 1, 2026 | 78.61 | 79.70 | 77.90 | 78.53 | +0.47% | 2,181,724 |
| Apr 30, 2026 | 76.33 | 78.80 | 76.33 | 78.16 | +2.99% | 2,837,583 |
| Apr 29, 2026 | 77.51 | 79.68 | 74.53 | 75.89 | -3.12% | 3,142,693 |
| Apr 28, 2026 | 79.56 | 80.56 | 77.61 | 78.33 | -1.92% | 2,723,053 |
| Apr 27, 2026 | 77.79 | 81.28 | 77.56 | 79.86 | +4.20% | 2,604,024 |
| Apr 24, 2026 | 76.17 | 76.98 | 75.30 | 76.64 | +0.83% | 1,770,239 |
| Apr 23, 2026 | 76.43 | 77.10 | 74.84 | 76.01 | +0.41% | 2,224,132 |
| Apr 22, 2026 | 77.27 | 77.27 | 74.93 | 75.70 | -0.72% | 2,761,591 |
| Apr 21, 2026 | 75.54 | 77.36 | 75.45 | 76.25 | +1.50% | 3,532,333 |
| Apr 20, 2026 | 71.46 | 75.48 | 71.16 | 75.12 | +5.30% | 3,524,126 |
| Apr 17, 2026 | 70.01 | 72.27 | 69.90 | 71.34 | +4.19% | 3,401,994 |
| Apr 16, 2026 | 67.55 | 68.57 | 65.76 | 68.47 | +1.92% | 2,945,393 |
| Apr 15, 2026 | 71.77 | 71.77 | 66.83 | 67.18 | -6.94% | 3,884,276 |
| Apr 14, 2026 | 72.57 | 72.95 | 71.84 | 72.19 | -0.22% | 1,669,668 |
| Apr 13, 2026 | 71.71 | 72.41 | 70.71 | 72.35 | +0.22% | 1,722,061 |
| Apr 10, 2026 | 73.90 | 74.28 | 72.13 | 72.19 | -1.69% | 1,595,002 |
| Apr 9, 2026 | 70.93 | 73.90 | 70.81 | 73.43 | +2.71% | 2,159,272 |
| Apr 8, 2026 | 70.94 | 73.00 | 70.94 | 71.49 | +5.71% | 1,989,839 |
| Apr 7, 2026 | 67.58 | 68.01 | 66.26 | 67.63 | -0.51% | 2,024,119 |
| Apr 6, 2026 | 68.00 | 68.74 | 66.92 | 67.98 | -0.96% | 2,095,981 |
| Apr 2, 2026 | 68.93 | 71.60 | 67.50 | 68.64 | -3.55% | 2,144,556 |
| Apr 1, 2026 | 71.51 | 72.27 | 70.78 | 71.17 | +0.15% | 1,507,348 |
| Mar 31, 2026 | 68.63 | 71.68 | 68.56 | 71.06 | +5.40% | 1,615,919 |
| Mar 30, 2026 | 69.04 | 69.52 | 67.21 | 67.42 | -2.03% | 1,512,921 |
| Mar 27, 2026 | 70.27 | 70.79 | 68.53 | 68.82 | -2.81% | 1,245,886 |
| Mar 26, 2026 | 70.77 | 72.36 | 70.11 | 70.81 | -1.45% | 1,090,643 |
| Mar 25, 2026 | 72.82 | 73.60 | 70.58 | 71.85 | +0.38% | 955,204 |
| Mar 24, 2026 | 68.84 | 72.69 | 68.84 | 71.58 | +2.39% | 1,855,719 |
| Mar 23, 2026 | 69.85 | 71.56 | 69.06 | 69.91 | +3.91% | 2,388,931 |
| Mar 20, 2026 | 68.89 | 69.53 | 66.54 | 67.28 | -2.56% | 2,256,507 |
| Mar 19, 2026 | 68.68 | 69.95 | 67.67 | 69.05 | -0.82% | 1,843,307 |
| Mar 18, 2026 | 70.48 | 71.83 | 69.59 | 69.62 | -1.99% | 1,273,988 |
| Mar 17, 2026 | 72.08 | 73.06 | 70.78 | 71.03 | -0.07% | 1,467,444 |
| Mar 16, 2026 | 71.20 | 71.92 | 70.84 | 71.08 | +1.33% | 1,209,472 |
| Mar 13, 2026 | 71.77 | 72.32 | 69.69 | 70.15 | -1.32% | 2,190,055 |
| Mar 12, 2026 | 72.51 | 72.78 | 70.57 | 71.09 | -3.59% | 1,704,044 |
| Mar 11, 2026 | 74.08 | 74.16 | 72.37 | 73.74 | -0.53% | 1,362,311 |
| Mar 10, 2026 | 74.45 | 75.88 | 73.18 | 74.13 | -1.97% | 1,325,737 |
| Mar 9, 2026 | 73.85 | 76.04 | 71.52 | 75.62 | -0.60% | 2,781,639 |
| Mar 6, 2026 | 75.66 | 76.15 | 73.84 | 76.08 | -2.37% | 2,095,915 |
| Mar 5, 2026 | 78.99 | 80.49 | 76.43 | 77.93 | -2.32% | 2,430,050 |
| Mar 4, 2026 | 82.20 | 82.71 | 79.66 | 79.78 | -2.27% | 2,427,934 |
| Mar 3, 2026 | 80.80 | 83.06 | 79.63 | 81.63 | -2.87% | 1,740,282 |
| Mar 2, 2026 | 84.26 | 85.83 | 82.56 | 84.04 | -2.83% | 1,743,089 |
| Feb 27, 2026 | 86.06 | 86.73 | 85.07 | 86.49 | -1.32% | 2,024,480 |
| Feb 26, 2026 | 86.75 | 88.09 | 86.03 | 87.65 | +2.80% | 1,382,713 |
| Feb 25, 2026 | 89.42 | 89.66 | 84.83 | 85.26 | -4.47% | 1,827,994 |
| Feb 24, 2026 | 87.39 | 90.50 | 87.39 | 89.25 | +2.25% | 1,108,047 |
| Feb 23, 2026 | 91.79 | 92.48 | 87.23 | 87.29 | -5.08% | 1,489,537 |
| Feb 20, 2026 | 89.51 | 92.98 | 88.11 | 91.96 | +2.62% | 3,221,725 |
| Feb 19, 2026 | 89.36 | 90.25 | 88.86 | 89.61 | -0.24% | 2,004,413 |
| Feb 18, 2026 | 90.88 | 92.45 | 89.03 | 89.83 | -1.18% | 1,728,145 |
| Feb 17, 2026 | 90.74 | 91.33 | 89.67 | 90.90 | -0.18% | 1,318,600 |
| Feb 13, 2026 | 89.04 | 91.63 | 89.04 | 91.06 | +1.55% | 1,887,985 |
| Feb 12, 2026 | 91.39 | 92.58 | 88.92 | 89.67 | -0.95% | 1,968,221 |
| Feb 11, 2026 | 91.86 | 93.37 | 89.98 | 90.53 | -1.34% | 1,742,014 |
| Feb 10, 2026 | 90.58 | 93.09 | 90.58 | 91.76 | +2.13% | 1,755,198 |
| Feb 9, 2026 | 88.80 | 90.50 | 88.40 | 89.85 | +0.51% | 1,663,837 |
| Feb 6, 2026 | 87.00 | 90.82 | 87.00 | 89.39 | +4.46% | 2,708,254 |
| Feb 5, 2026 | 82.76 | 86.48 | 82.19 | 85.57 | +1.11% | 3,934,836 |
| Feb 4, 2026 | 80.69 | 85.09 | 79.16 | 84.63 | +4.53% | 4,609,200 |
| Feb 3, 2026 | 80.11 | 82.92 | 79.39 | 80.96 | +2.29% | 2,990,048 |
| Feb 2, 2026 | 78.72 | 79.77 | 77.65 | 79.15 | +0.62% | 2,621,081 |
| Jan 30, 2026 | 78.43 | 78.98 | 77.20 | 78.66 | -0.56% | 2,787,073 |
| Jan 29, 2026 | 79.80 | 80.00 | 77.79 | 79.10 | -0.28% | 2,004,236 |
| Jan 28, 2026 | 81.13 | 81.13 | 78.87 | 79.32 | -2.15% | 1,527,243 |
| Jan 27, 2026 | 81.75 | 81.82 | 80.96 | 81.06 | -0.90% | 1,107,495 |
| Jan 26, 2026 | 82.28 | 82.66 | 81.22 | 81.80 | -0.82% | 1,652,177 |
| Jan 23, 2026 | 83.36 | 83.54 | 81.81 | 82.48 | -1.49% | 1,102,467 |
| Jan 22, 2026 | 83.93 | 84.78 | 82.94 | 83.73 | +0.23% | 1,149,470 |
| Jan 21, 2026 | 81.65 | 84.54 | 81.61 | 83.54 | +3.47% | 1,392,866 |
| Jan 20, 2026 | 82.27 | 83.18 | 80.69 | 80.74 | -4.57% | 1,737,645 |
| Jan 16, 2026 | 84.43 | 85.16 | 83.75 | 84.61 | +0.25% | 1,619,442 |
| Jan 15, 2026 | 84.53 | 84.89 | 83.30 | 84.40 | +0.73% | 1,287,638 |
| Jan 14, 2026 | 82.84 | 84.90 | 81.81 | 83.79 | +1.07% | 1,681,407 |
| Jan 13, 2026 | 82.73 | 83.80 | 82.04 | 82.90 | +0.59% | 1,175,571 |
| Jan 12, 2026 | 81.84 | 82.80 | 81.30 | 82.41 | +0.07% | 1,323,763 |
| Jan 9, 2026 | 82.26 | 83.13 | 78.86 | 82.35 | +1.06% | 1,846,008 |
| Jan 8, 2026 | 77.78 | 82.61 | 77.78 | 81.49 | +3.56% | 2,712,903 |
| Jan 7, 2026 | 80.75 | 81.49 | 78.09 | 78.69 | -2.56% | 2,172,299 |
| Jan 6, 2026 | 75.73 | 80.82 | 74.16 | 80.76 | +4.60% | 2,911,829 |
| Jan 5, 2026 | 75.75 | 77.83 | 75.32 | 77.21 | +0.97% | 1,415,896 |
| Jan 2, 2026 | 74.81 | 76.87 | 74.02 | 76.47 | +2.95% | 1,199,412 |
| Dec 31, 2025 | 75.04 | 75.36 | 74.23 | 74.28 | -1.21% | 960,900 |
| Dec 30, 2025 | 74.89 | 75.42 | 74.62 | 75.19 | +0.07% | 854,039 |
| Dec 29, 2025 | 75.21 | 75.69 | 74.47 | 75.14 | -0.32% | 947,673 |
| Dec 26, 2025 | 74.90 | 75.42 | 74.63 | 75.38 | +0.68% | 713,911 |
| Dec 24, 2025 | 74.60 | 75.03 | 74.13 | 74.87 | +0.29% | 489,011 |
| Dec 23, 2025 | 74.74 | 75.09 | 73.69 | 74.65 | -0.78% | 1,301,515 |
| Dec 22, 2025 | 76.29 | 77.69 | 74.40 | 75.24 | +3.42% | 2,246,316 |
| Dec 19, 2025 | 72.81 | 73.25 | 72.22 | 72.75 | -0.26% | 3,355,265 |
| Dec 18, 2025 | 72.88 | 74.11 | 72.43 | 72.94 | +1.42% | 1,567,904 |
| Dec 17, 2025 | 71.75 | 73.89 | 71.16 | 71.92 | -1.21% | 2,032,130 |
| Dec 16, 2025 | 74.49 | 74.72 | 72.06 | 72.80 | -1.82% | 1,688,579 |
| Dec 15, 2025 | 75.93 | 76.10 | 74.11 | 74.15 | -2.02% | 1,771,051 |
| Dec 12, 2025 | 76.87 | 77.00 | 75.12 | 75.68 | -1.12% | 1,485,142 |
| Dec 11, 2025 | 76.00 | 77.00 | 75.52 | 76.54 | +0.90% | 1,552,834 |
| Dec 10, 2025 | 72.22 | 76.38 | 71.49 | 75.86 | +5.54% | 2,036,256 |
| Dec 9, 2025 | 71.61 | 72.89 | 71.49 | 71.88 | -0.66% | 1,313,653 |
| Dec 8, 2025 | 72.60 | 72.97 | 71.96 | 72.36 | -0.15% | 1,365,219 |
| Dec 5, 2025 | 72.12 | 73.35 | 71.89 | 72.47 | +0.36% | 1,621,406 |
| Dec 4, 2025 | 72.80 | 73.01 | 71.10 | 72.21 | -0.44% | 2,226,452 |
| Dec 3, 2025 | 71.42 | 72.81 | 71.06 | 72.53 | +1.81% | 1,769,043 |
| Dec 2, 2025 | 71.01 | 71.65 | 69.80 | 71.24 | +0.96% | 1,273,992 |
| Dec 1, 2025 | 69.74 | 72.20 | 69.27 | 70.56 | -1.34% | 1,363,096 |
| Nov 28, 2025 | 71.83 | 71.92 | 71.21 | 71.52 | -0.43% | 770,857 |
| Nov 26, 2025 | 69.93 | 72.20 | 69.58 | 71.83 | +1.56% | 1,706,927 |
| Nov 25, 2025 | 68.23 | 71.10 | 68.22 | 70.73 | +5.27% | 2,022,394 |
| Nov 24, 2025 | 66.15 | 67.85 | 65.50 | 67.19 | +1.57% | 1,841,707 |
| Nov 21, 2025 | 62.99 | 66.92 | 62.70 | 66.15 | +5.94% | 2,374,810 |
| Nov 20, 2025 | 63.20 | 64.41 | 62.28 | 62.44 | +0.52% | 1,683,881 |
| Nov 19, 2025 | 62.97 | 63.44 | 61.90 | 62.12 | -1.13% | 1,673,562 |
| Nov 18, 2025 | 62.87 | 63.46 | 62.13 | 62.83 | -1.32% | 1,404,860 |
| Nov 17, 2025 | 65.46 | 65.92 | 63.60 | 63.67 | -3.02% | 1,236,420 |
Daily open, high, low, close and volume for Stanley Black & Decker, Inc. (SWK). Showing 249 trading days. Unadjusted prices.