Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
86.49
-1.16 (-1.32%)
Feb 27, 2026, 4:00 PM EST - Market closed
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 86.06 | 86.73 | 85.07 | 86.49 | 86.49 | -1.32% | 1,985,577 |
| Feb 26, 2026 | 86.75 | 88.09 | 86.04 | 87.65 | 87.65 | 2.80% | 1,382,696 |
| Feb 25, 2026 | 89.42 | 89.66 | 84.83 | 85.26 | 85.26 | -4.47% | 1,827,520 |
| Feb 24, 2026 | 87.39 | 90.50 | 87.39 | 89.25 | 89.25 | 2.25% | 1,047,089 |
| Feb 23, 2026 | 91.79 | 92.48 | 87.23 | 87.29 | 87.29 | -5.08% | 1,488,876 |
| Feb 20, 2026 | 89.51 | 92.98 | 88.11 | 91.96 | 91.96 | 2.62% | 3,206,633 |
| Feb 19, 2026 | 89.36 | 90.26 | 88.86 | 89.61 | 89.61 | -0.24% | 1,824,618 |
| Feb 18, 2026 | 90.88 | 92.45 | 89.03 | 89.83 | 89.83 | -1.18% | 1,727,548 |
| Feb 17, 2026 | 90.74 | 91.33 | 89.67 | 90.90 | 90.90 | -0.18% | 1,318,523 |
| Feb 13, 2026 | 89.04 | 91.63 | 89.04 | 91.06 | 91.06 | 1.55% | 1,887,756 |
| Feb 12, 2026 | 91.39 | 92.58 | 88.92 | 89.67 | 89.67 | -0.95% | 1,967,912 |
| Feb 11, 2026 | 91.86 | 93.37 | 89.98 | 90.53 | 90.53 | -1.34% | 1,741,339 |
| Feb 10, 2026 | 90.59 | 93.09 | 90.59 | 91.76 | 91.76 | 2.13% | 1,716,663 |
| Feb 9, 2026 | 88.80 | 90.50 | 88.40 | 89.85 | 89.85 | 0.51% | 1,663,631 |
| Feb 6, 2026 | 87.00 | 90.82 | 87.00 | 89.39 | 89.39 | 4.46% | 2,706,151 |
| Feb 5, 2026 | 82.76 | 86.48 | 82.19 | 85.57 | 85.57 | 1.11% | 3,898,815 |
| Feb 4, 2026 | 80.69 | 85.10 | 79.16 | 84.63 | 84.63 | 4.53% | 4,513,861 |
| Feb 3, 2026 | 80.11 | 82.92 | 79.39 | 80.96 | 80.96 | 2.29% | 2,887,624 |
| Feb 2, 2026 | 78.72 | 79.77 | 77.65 | 79.15 | 79.15 | 0.62% | 2,542,188 |
| Jan 30, 2026 | 78.43 | 78.98 | 77.20 | 78.66 | 78.66 | -0.56% | 2,495,023 |
| Jan 29, 2026 | 79.80 | 80.00 | 77.79 | 79.10 | 79.10 | -0.28% | 2,002,110 |
| Jan 28, 2026 | 81.13 | 81.13 | 78.87 | 79.32 | 79.32 | -2.15% | 1,526,198 |
| Jan 27, 2026 | 81.75 | 81.82 | 80.96 | 81.06 | 81.06 | -0.90% | 1,105,489 |
| Jan 26, 2026 | 82.28 | 82.66 | 81.22 | 81.80 | 81.80 | -0.82% | 1,651,346 |
| Jan 23, 2026 | 83.36 | 83.54 | 81.81 | 82.48 | 82.48 | -1.49% | 1,102,381 |
| Jan 22, 2026 | 83.93 | 84.78 | 82.94 | 83.73 | 83.73 | 0.23% | 1,149,222 |
| Jan 21, 2026 | 81.65 | 84.54 | 81.61 | 83.54 | 83.54 | 3.47% | 1,392,643 |
| Jan 20, 2026 | 82.27 | 83.18 | 80.69 | 80.74 | 80.74 | -4.57% | 1,737,379 |
| Jan 16, 2026 | 84.43 | 85.16 | 83.75 | 84.61 | 84.61 | 0.25% | 1,563,022 |
| Jan 15, 2026 | 84.53 | 84.89 | 83.30 | 84.40 | 84.40 | 0.73% | 1,287,264 |
| Jan 14, 2026 | 82.84 | 84.90 | 81.81 | 83.79 | 83.79 | 1.07% | 1,681,272 |
| Jan 13, 2026 | 82.73 | 83.80 | 82.04 | 82.90 | 82.90 | 0.59% | 1,173,820 |
| Jan 12, 2026 | 81.84 | 82.80 | 81.30 | 82.41 | 82.41 | 0.07% | 1,323,567 |
| Jan 9, 2026 | 82.26 | 83.13 | 78.86 | 82.35 | 82.35 | 1.06% | 1,845,992 |
| Jan 8, 2026 | 77.78 | 82.61 | 77.78 | 81.49 | 81.49 | 3.56% | 2,712,811 |
| Jan 7, 2026 | 80.75 | 81.49 | 78.09 | 78.69 | 78.69 | -2.56% | 2,172,147 |
| Jan 6, 2026 | 75.73 | 80.82 | 74.16 | 80.76 | 80.76 | 4.60% | 2,911,437 |
| Jan 5, 2026 | 75.75 | 77.83 | 75.32 | 77.21 | 77.21 | 0.97% | 1,389,594 |
| Jan 2, 2026 | 74.81 | 76.87 | 74.02 | 76.47 | 76.47 | 2.95% | 1,199,309 |
| Dec 31, 2025 | 75.04 | 75.36 | 74.24 | 74.28 | 74.28 | -1.21% | 955,873 |
| Dec 30, 2025 | 74.89 | 75.42 | 74.62 | 75.19 | 75.19 | 0.07% | 842,824 |
| Dec 29, 2025 | 75.21 | 75.69 | 74.47 | 75.14 | 75.14 | -0.32% | 899,622 |
| Dec 26, 2025 | 74.90 | 75.42 | 74.63 | 75.38 | 75.38 | 0.68% | 712,720 |
| Dec 24, 2025 | 74.60 | 75.03 | 74.13 | 74.87 | 74.87 | 0.29% | 480,654 |
| Dec 23, 2025 | 74.74 | 75.09 | 73.69 | 74.65 | 74.65 | -0.78% | 1,291,300 |
| Dec 22, 2025 | 76.29 | 77.69 | 74.40 | 75.24 | 75.24 | 3.42% | 2,226,585 |
| Dec 19, 2025 | 72.81 | 73.25 | 72.22 | 72.75 | 72.75 | -0.26% | 3,280,117 |
| Dec 18, 2025 | 72.88 | 74.11 | 72.43 | 72.94 | 72.94 | 1.42% | 1,567,876 |
| Dec 17, 2025 | 71.75 | 73.89 | 71.16 | 71.92 | 71.92 | -1.21% | 2,032,130 |
| Dec 16, 2025 | 74.49 | 74.72 | 72.07 | 72.80 | 72.80 | -1.82% | 1,688,579 |
| Dec 15, 2025 | 75.93 | 76.10 | 74.11 | 74.15 | 74.15 | -2.02% | 1,771,051 |
| Dec 12, 2025 | 76.87 | 77.00 | 75.12 | 75.68 | 75.68 | -1.12% | 1,485,142 |
| Dec 11, 2025 | 76.00 | 77.00 | 75.52 | 76.54 | 76.54 | 0.90% | 1,552,834 |
| Dec 10, 2025 | 72.22 | 76.38 | 71.49 | 75.86 | 75.86 | 5.54% | 2,036,256 |
| Dec 9, 2025 | 71.61 | 72.89 | 71.49 | 71.88 | 71.88 | -0.66% | 1,313,653 |
| Dec 8, 2025 | 72.60 | 72.97 | 71.96 | 72.36 | 72.36 | -0.15% | 1,365,219 |
| Dec 5, 2025 | 72.12 | 73.35 | 71.89 | 72.47 | 72.47 | 0.36% | 1,621,406 |
| Dec 4, 2025 | 72.80 | 73.01 | 71.10 | 72.21 | 72.21 | -0.44% | 2,226,452 |
| Dec 3, 2025 | 71.42 | 72.81 | 71.06 | 72.53 | 72.53 | 1.81% | 1,769,043 |
| Dec 2, 2025 | 71.01 | 71.65 | 69.80 | 71.24 | 71.24 | 0.96% | 1,273,992 |
| Dec 1, 2025 | 69.74 | 72.20 | 69.27 | 70.56 | 70.56 | -1.34% | 1,363,096 |
| Nov 28, 2025 | 71.83 | 71.92 | 71.21 | 71.52 | 70.69 | -0.43% | 770,857 |
| Nov 26, 2025 | 69.93 | 72.20 | 69.58 | 71.83 | 71.00 | 1.56% | 1,706,927 |
| Nov 25, 2025 | 68.23 | 71.10 | 68.22 | 70.73 | 69.91 | 5.27% | 2,022,394 |
| Nov 24, 2025 | 66.15 | 67.85 | 65.50 | 67.19 | 66.41 | 1.57% | 1,841,707 |
| Nov 21, 2025 | 62.99 | 66.92 | 62.70 | 66.15 | 65.38 | 5.94% | 2,374,810 |
| Nov 20, 2025 | 63.20 | 64.41 | 62.28 | 62.44 | 61.72 | 0.52% | 1,683,881 |
| Nov 19, 2025 | 62.97 | 63.44 | 61.90 | 62.12 | 61.40 | -1.13% | 1,673,562 |
| Nov 18, 2025 | 62.87 | 63.46 | 62.13 | 62.83 | 62.10 | -1.32% | 1,404,860 |
| Nov 17, 2025 | 65.46 | 65.92 | 63.60 | 63.67 | 62.93 | -3.02% | 1,236,420 |
| Nov 14, 2025 | 66.65 | 67.22 | 65.59 | 65.65 | 64.89 | -2.60% | 1,431,174 |
| Nov 13, 2025 | 67.75 | 69.21 | 67.06 | 67.40 | 66.62 | -1.23% | 1,006,177 |
| Nov 12, 2025 | 67.95 | 68.81 | 67.78 | 68.24 | 67.45 | 0.92% | 1,059,145 |
| Nov 11, 2025 | 68.40 | 68.56 | 67.44 | 67.62 | 66.84 | -0.47% | 938,739 |
| Nov 10, 2025 | 68.61 | 68.98 | 67.10 | 67.94 | 67.15 | -0.48% | 1,430,011 |
| Nov 7, 2025 | 66.75 | 68.65 | 66.50 | 68.27 | 67.48 | 1.19% | 1,308,163 |
| Nov 6, 2025 | 69.98 | 70.73 | 67.33 | 67.47 | 66.69 | -3.09% | 1,750,013 |
| Nov 5, 2025 | 65.71 | 71.80 | 65.67 | 69.62 | 68.81 | 4.49% | 3,796,401 |
| Nov 4, 2025 | 65.77 | 68.79 | 65.24 | 66.63 | 65.86 | 0.41% | 3,790,031 |
| Nov 3, 2025 | 66.60 | 67.07 | 65.57 | 66.36 | 65.59 | -2.01% | 3,435,118 |
| Oct 31, 2025 | 68.31 | 68.79 | 66.89 | 67.72 | 66.93 | -1.25% | 3,401,155 |
| Oct 30, 2025 | 68.79 | 70.47 | 68.34 | 68.58 | 67.78 | -1.97% | 1,988,559 |
| Oct 29, 2025 | 71.26 | 72.40 | 69.44 | 69.96 | 69.15 | -2.67% | 1,861,257 |
| Oct 28, 2025 | 71.90 | 73.43 | 71.04 | 71.88 | 71.05 | -0.28% | 1,993,027 |
| Oct 27, 2025 | 71.13 | 72.83 | 71.06 | 72.08 | 71.24 | 2.66% | 2,000,264 |
| Oct 24, 2025 | 71.51 | 71.56 | 70.12 | 70.21 | 69.40 | -0.27% | 1,219,083 |
| Oct 23, 2025 | 69.23 | 70.75 | 69.18 | 70.40 | 69.58 | 1.69% | 1,233,586 |
| Oct 22, 2025 | 70.49 | 71.05 | 68.97 | 69.23 | 68.43 | -2.30% | 1,378,994 |
| Oct 21, 2025 | 68.73 | 71.73 | 68.52 | 70.86 | 70.04 | 2.56% | 1,746,645 |
| Oct 20, 2025 | 68.25 | 69.62 | 67.68 | 69.09 | 68.29 | 1.83% | 1,278,491 |
| Oct 17, 2025 | 67.51 | 68.32 | 67.04 | 67.85 | 67.06 | -0.09% | 1,248,221 |
| Oct 16, 2025 | 68.24 | 68.50 | 67.01 | 67.91 | 67.12 | 0.28% | 1,545,304 |
| Oct 15, 2025 | 68.50 | 68.80 | 67.20 | 67.72 | 66.93 | 1.04% | 1,797,340 |
| Oct 14, 2025 | 63.24 | 67.38 | 63.20 | 67.02 | 66.24 | 3.92% | 2,620,636 |
| Oct 13, 2025 | 65.53 | 66.35 | 64.44 | 64.49 | 63.74 | 0.09% | 2,261,010 |
| Oct 10, 2025 | 70.32 | 70.34 | 64.25 | 64.43 | 63.68 | -7.59% | 4,777,527 |
| Oct 9, 2025 | 72.35 | 72.35 | 69.25 | 69.72 | 68.91 | -4.15% | 2,385,771 |
| Oct 8, 2025 | 73.38 | 74.01 | 72.63 | 72.74 | 71.90 | -0.61% | 1,372,189 |
| Oct 7, 2025 | 74.58 | 74.98 | 73.05 | 73.19 | 72.34 | -1.56% | 1,311,632 |
| Oct 6, 2025 | 75.94 | 75.94 | 73.57 | 74.35 | 73.49 | -1.42% | 1,265,044 |