Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
91.98
-0.33 (-0.36%)
At close: Jun 26, 2026, 4:00 PM EDT
92.08
+0.10 (0.11%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 79.56 | 80.56 | 77.61 | 78.33 | 77.50 | -1.92% | 2,723,052 |
| Apr 27, 2026 | 77.79 | 81.28 | 77.57 | 79.86 | 79.02 | 4.20% | 2,604,021 |
| Apr 24, 2026 | 76.17 | 76.99 | 75.30 | 76.64 | 75.83 | 0.83% | 1,770,238 |
| Apr 23, 2026 | 76.43 | 77.10 | 74.84 | 76.01 | 75.21 | 0.41% | 2,224,131 |
| Apr 22, 2026 | 77.27 | 77.27 | 74.93 | 75.70 | 74.90 | -0.72% | 2,761,591 |
| Apr 21, 2026 | 75.54 | 77.36 | 75.45 | 76.25 | 75.44 | 1.50% | 3,534,809 |
| Apr 20, 2026 | 71.46 | 75.48 | 71.16 | 75.12 | 74.33 | 5.30% | 3,524,770 |
| Apr 17, 2026 | 70.01 | 72.27 | 69.90 | 71.34 | 70.59 | 4.19% | 3,401,993 |
| Apr 16, 2026 | 67.55 | 68.57 | 65.76 | 68.47 | 67.75 | 1.92% | 2,945,392 |
| Apr 15, 2026 | 71.77 | 71.77 | 66.83 | 67.18 | 66.47 | -6.94% | 3,884,276 |
| Apr 14, 2026 | 72.57 | 72.95 | 71.84 | 72.19 | 71.43 | -0.22% | 1,669,668 |
| Apr 13, 2026 | 71.71 | 72.41 | 70.71 | 72.35 | 71.58 | 0.22% | 1,722,283 |
| Apr 10, 2026 | 73.90 | 74.28 | 72.13 | 72.19 | 71.43 | -1.69% | 1,595,021 |
| Apr 9, 2026 | 70.93 | 73.90 | 70.81 | 73.43 | 72.65 | 2.71% | 2,159,855 |
| Apr 8, 2026 | 70.94 | 73.00 | 70.94 | 71.49 | 70.73 | 5.71% | 1,989,838 |
| Apr 7, 2026 | 67.58 | 68.01 | 66.26 | 67.63 | 66.91 | -0.51% | 2,024,119 |
| Apr 6, 2026 | 68.00 | 68.74 | 66.93 | 67.98 | 67.26 | -0.96% | 2,095,980 |
| Apr 2, 2026 | 68.93 | 71.60 | 67.50 | 68.64 | 67.91 | -3.55% | 2,144,555 |
| Apr 1, 2026 | 71.51 | 72.27 | 70.78 | 71.17 | 70.42 | 0.15% | 1,507,348 |
| Mar 31, 2026 | 68.63 | 71.68 | 68.56 | 71.06 | 70.31 | 5.40% | 1,615,919 |
| Mar 30, 2026 | 69.04 | 69.52 | 67.21 | 67.42 | 66.71 | -2.03% | 1,512,921 |
| Mar 27, 2026 | 70.27 | 70.79 | 68.53 | 68.82 | 68.09 | -2.81% | 1,245,885 |
| Mar 26, 2026 | 70.77 | 72.36 | 70.11 | 70.81 | 70.06 | -1.45% | 1,090,643 |
| Mar 25, 2026 | 72.82 | 73.60 | 70.59 | 71.85 | 71.09 | 0.38% | 955,203 |
| Mar 24, 2026 | 68.84 | 72.69 | 68.84 | 71.58 | 70.82 | 2.39% | 1,855,718 |
| Mar 23, 2026 | 69.85 | 71.56 | 69.06 | 69.91 | 69.17 | 3.91% | 2,388,930 |
| Mar 20, 2026 | 68.89 | 69.53 | 66.54 | 67.28 | 66.57 | -2.56% | 2,257,203 |
| Mar 19, 2026 | 68.68 | 69.95 | 67.67 | 69.05 | 68.32 | -0.82% | 1,843,306 |
| Mar 18, 2026 | 70.48 | 71.84 | 69.59 | 69.62 | 68.88 | -1.99% | 1,273,987 |
| Mar 17, 2026 | 72.08 | 73.06 | 70.78 | 71.03 | 70.28 | -0.07% | 1,467,443 |
| Mar 16, 2026 | 71.20 | 71.92 | 70.84 | 71.08 | 70.33 | 1.33% | 1,209,472 |
| Mar 13, 2026 | 71.77 | 72.32 | 69.69 | 70.15 | 69.41 | -1.32% | 2,190,055 |
| Mar 12, 2026 | 72.51 | 72.78 | 70.57 | 71.09 | 70.34 | -3.59% | 1,704,043 |
| Mar 11, 2026 | 74.08 | 74.16 | 72.37 | 73.74 | 72.96 | -0.53% | 1,362,310 |
| Mar 10, 2026 | 74.45 | 75.88 | 73.18 | 74.13 | 73.35 | -0.88% | 1,325,736 |
| Mar 9, 2026 | 73.85 | 76.04 | 71.52 | 75.62 | 74.00 | -0.60% | 2,781,638 |
| Mar 6, 2026 | 75.66 | 76.15 | 73.84 | 76.08 | 74.45 | -2.37% | 2,095,914 |
| Mar 5, 2026 | 78.99 | 80.49 | 76.43 | 77.93 | 76.26 | -2.32% | 2,430,049 |
| Mar 4, 2026 | 82.20 | 82.71 | 79.66 | 79.78 | 78.07 | -2.27% | 2,427,933 |
| Mar 3, 2026 | 80.80 | 83.06 | 79.63 | 81.63 | 79.88 | -2.87% | 1,740,282 |
| Mar 2, 2026 | 84.26 | 85.83 | 82.56 | 84.04 | 82.24 | -2.83% | 1,743,088 |
| Feb 27, 2026 | 86.06 | 86.73 | 85.07 | 86.49 | 84.64 | -1.32% | 2,024,479 |
| Feb 26, 2026 | 86.75 | 88.09 | 86.04 | 87.65 | 85.77 | 2.80% | 1,382,712 |
| Feb 25, 2026 | 89.42 | 89.66 | 84.83 | 85.26 | 83.43 | -4.47% | 1,827,993 |
| Feb 24, 2026 | 87.39 | 90.50 | 87.39 | 89.25 | 87.34 | 2.25% | 1,108,047 |
| Feb 23, 2026 | 91.79 | 92.48 | 87.23 | 87.29 | 85.42 | -5.08% | 1,489,537 |
| Feb 20, 2026 | 89.51 | 92.98 | 88.11 | 91.96 | 89.99 | 2.62% | 3,221,725 |
| Feb 19, 2026 | 89.36 | 90.26 | 88.86 | 89.61 | 87.69 | -0.24% | 2,004,413 |
| Feb 18, 2026 | 90.88 | 92.45 | 89.03 | 89.83 | 87.90 | -1.18% | 1,728,145 |
| Feb 17, 2026 | 90.74 | 91.33 | 89.67 | 90.90 | 88.95 | -0.18% | 1,318,600 |
| Feb 13, 2026 | 89.04 | 91.63 | 89.04 | 91.06 | 89.11 | 1.55% | 1,887,985 |
| Feb 12, 2026 | 91.39 | 92.58 | 88.92 | 89.67 | 87.75 | -0.95% | 1,968,221 |
| Feb 11, 2026 | 91.86 | 93.37 | 89.98 | 90.53 | 88.59 | -1.34% | 1,742,014 |
| Feb 10, 2026 | 90.59 | 93.09 | 90.59 | 91.76 | 89.79 | 2.13% | 1,755,198 |
| Feb 9, 2026 | 88.80 | 90.50 | 88.40 | 89.85 | 87.92 | 0.51% | 1,663,837 |
| Feb 6, 2026 | 87.00 | 90.82 | 87.00 | 89.39 | 87.47 | 4.46% | 2,708,254 |
| Feb 5, 2026 | 82.76 | 86.48 | 82.19 | 85.57 | 83.74 | 1.11% | 3,934,836 |
| Feb 4, 2026 | 80.69 | 85.10 | 79.16 | 84.63 | 82.82 | 4.53% | 4,609,200 |
| Feb 3, 2026 | 80.11 | 82.92 | 79.39 | 80.96 | 79.22 | 2.29% | 2,990,048 |