Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
78.33
-1.53 (-1.92%)
At close: Apr 28, 2026, 4:00 PM EDT
78.33
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:41 PM EDT
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.56 | 80.56 | 77.61 | 78.33 | 78.33 | -1.92% | 2,722,542 |
| Apr 27, 2026 | 77.79 | 81.28 | 77.57 | 79.86 | 79.86 | 4.20% | 2,602,973 |
| Apr 24, 2026 | 76.17 | 76.99 | 75.30 | 76.64 | 76.64 | 0.83% | 1,765,988 |
| Apr 23, 2026 | 76.43 | 77.10 | 74.84 | 76.01 | 76.01 | 0.41% | 2,224,101 |
| Apr 22, 2026 | 77.27 | 77.27 | 74.93 | 75.70 | 75.70 | -0.72% | 2,761,323 |
| Apr 21, 2026 | 75.54 | 77.36 | 75.45 | 76.25 | 76.25 | 1.50% | 3,513,468 |
| Apr 20, 2026 | 71.46 | 75.48 | 71.16 | 75.12 | 75.12 | 5.30% | 3,489,146 |
| Apr 17, 2026 | 70.01 | 72.27 | 69.90 | 71.34 | 71.34 | 4.19% | 3,390,621 |
| Apr 16, 2026 | 67.55 | 68.57 | 65.76 | 68.47 | 68.47 | 1.92% | 2,944,881 |
| Apr 15, 2026 | 71.77 | 71.77 | 66.83 | 67.18 | 67.18 | -6.94% | 3,870,727 |
| Apr 14, 2026 | 72.57 | 72.95 | 71.84 | 72.19 | 72.19 | -0.22% | 1,667,582 |
| Apr 13, 2026 | 71.71 | 72.41 | 70.71 | 72.35 | 72.35 | 0.22% | 1,722,040 |
| Apr 10, 2026 | 73.90 | 74.28 | 72.13 | 72.19 | 72.19 | -1.69% | 1,594,528 |
| Apr 9, 2026 | 70.93 | 73.90 | 70.81 | 73.43 | 73.43 | 2.71% | 2,159,652 |
| Apr 8, 2026 | 70.94 | 73.00 | 70.94 | 71.49 | 71.49 | 5.71% | 1,989,549 |
| Apr 7, 2026 | 67.58 | 68.01 | 66.26 | 67.63 | 67.63 | -0.51% | 2,020,393 |
| Apr 6, 2026 | 68.00 | 68.74 | 66.93 | 67.98 | 67.98 | -0.96% | 2,095,611 |
| Apr 2, 2026 | 68.93 | 71.60 | 67.50 | 68.64 | 68.64 | -3.55% | 2,143,763 |
| Apr 1, 2026 | 71.51 | 72.27 | 70.78 | 71.17 | 71.17 | 0.15% | 1,507,233 |
| Mar 31, 2026 | 68.63 | 71.68 | 68.56 | 71.06 | 71.06 | 5.40% | 1,559,689 |
| Mar 30, 2026 | 69.04 | 69.52 | 67.21 | 67.42 | 67.42 | -2.03% | 1,493,939 |
| Mar 27, 2026 | 70.27 | 70.79 | 68.53 | 68.82 | 68.82 | -2.81% | 1,234,429 |
| Mar 26, 2026 | 70.77 | 72.36 | 70.11 | 70.81 | 70.81 | -1.45% | 1,090,258 |
| Mar 25, 2026 | 72.82 | 73.60 | 70.59 | 71.85 | 71.85 | 0.38% | 954,826 |
| Mar 24, 2026 | 68.84 | 72.69 | 68.84 | 71.58 | 71.58 | 2.39% | 1,823,432 |
| Mar 23, 2026 | 69.85 | 71.56 | 69.06 | 69.91 | 69.91 | 3.91% | 2,388,874 |
| Mar 20, 2026 | 68.89 | 69.53 | 66.54 | 67.28 | 67.28 | -2.56% | 2,204,784 |
| Mar 19, 2026 | 68.68 | 69.95 | 67.67 | 69.05 | 69.05 | -0.82% | 1,838,647 |
| Mar 18, 2026 | 70.48 | 71.84 | 69.59 | 69.62 | 69.62 | -1.99% | 1,259,767 |
| Mar 17, 2026 | 72.08 | 73.06 | 70.78 | 71.03 | 71.03 | -0.07% | 1,352,604 |
| Mar 16, 2026 | 71.20 | 71.92 | 70.84 | 71.08 | 71.08 | 1.33% | 1,060,362 |
| Mar 13, 2026 | 71.77 | 72.32 | 69.69 | 70.15 | 70.15 | -1.32% | 1,934,028 |
| Mar 12, 2026 | 72.51 | 72.78 | 70.57 | 71.09 | 71.09 | -3.59% | 1,693,137 |
| Mar 11, 2026 | 74.08 | 74.16 | 72.37 | 73.74 | 73.74 | -0.53% | 1,341,256 |
| Mar 10, 2026 | 74.45 | 75.88 | 73.18 | 74.13 | 74.13 | -1.97% | 1,325,247 |
| Mar 9, 2026 | 73.85 | 76.04 | 71.52 | 75.62 | 74.79 | -0.60% | 2,698,756 |
| Mar 6, 2026 | 75.66 | 76.15 | 73.84 | 76.08 | 75.24 | -2.37% | 2,095,914 |
| Mar 5, 2026 | 78.99 | 80.49 | 76.43 | 77.93 | 77.07 | -2.32% | 2,430,049 |
| Mar 4, 2026 | 82.20 | 82.71 | 79.66 | 79.78 | 78.90 | -2.27% | 2,427,933 |
| Mar 3, 2026 | 80.80 | 83.06 | 79.63 | 81.63 | 80.73 | -2.87% | 1,740,282 |
| Mar 2, 2026 | 84.26 | 85.83 | 82.56 | 84.04 | 83.12 | -2.83% | 1,743,088 |
| Feb 27, 2026 | 86.06 | 86.73 | 85.07 | 86.49 | 85.54 | -1.32% | 2,024,479 |
| Feb 26, 2026 | 86.75 | 88.09 | 86.04 | 87.65 | 86.69 | 2.80% | 1,382,712 |
| Feb 25, 2026 | 89.42 | 89.66 | 84.83 | 85.26 | 84.32 | -4.47% | 1,827,993 |
| Feb 24, 2026 | 87.39 | 90.50 | 87.39 | 89.25 | 88.27 | 2.25% | 1,108,047 |
| Feb 23, 2026 | 91.79 | 92.48 | 87.23 | 87.29 | 86.33 | -5.08% | 1,489,537 |
| Feb 20, 2026 | 89.51 | 92.98 | 88.11 | 91.96 | 90.95 | 2.62% | 3,221,725 |
| Feb 19, 2026 | 89.36 | 90.26 | 88.86 | 89.61 | 88.63 | -0.24% | 2,004,413 |
| Feb 18, 2026 | 90.88 | 92.45 | 89.03 | 89.83 | 88.84 | -1.18% | 1,728,145 |
| Feb 17, 2026 | 90.74 | 91.33 | 89.67 | 90.90 | 89.90 | -0.18% | 1,318,600 |
| Feb 13, 2026 | 89.04 | 91.63 | 89.04 | 91.06 | 90.06 | 1.55% | 1,887,985 |
| Feb 12, 2026 | 91.39 | 92.58 | 88.92 | 89.67 | 88.69 | -0.95% | 1,968,221 |
| Feb 11, 2026 | 91.86 | 93.37 | 89.98 | 90.53 | 89.54 | -1.34% | 1,742,014 |
| Feb 10, 2026 | 90.59 | 93.09 | 90.59 | 91.76 | 90.75 | 2.13% | 1,755,198 |
| Feb 9, 2026 | 88.80 | 90.50 | 88.40 | 89.85 | 88.86 | 0.51% | 1,663,837 |
| Feb 6, 2026 | 87.00 | 90.82 | 87.00 | 89.39 | 88.41 | 4.46% | 2,708,254 |
| Feb 5, 2026 | 82.76 | 86.48 | 82.19 | 85.57 | 84.63 | 1.11% | 3,934,836 |
| Feb 4, 2026 | 80.69 | 85.10 | 79.16 | 84.63 | 83.70 | 4.53% | 4,609,200 |
| Feb 3, 2026 | 80.11 | 82.92 | 79.39 | 80.96 | 80.07 | 2.29% | 2,990,048 |
| Feb 2, 2026 | 78.72 | 79.77 | 77.65 | 79.15 | 78.28 | 0.62% | 2,621,081 |
| Jan 30, 2026 | 78.43 | 78.98 | 77.20 | 78.66 | 77.80 | -0.56% | 2,787,073 |
| Jan 29, 2026 | 79.80 | 80.00 | 77.79 | 79.10 | 78.23 | -0.28% | 2,004,236 |
| Jan 28, 2026 | 81.13 | 81.13 | 78.87 | 79.32 | 78.45 | -2.15% | 1,527,243 |
| Jan 27, 2026 | 81.75 | 81.82 | 80.96 | 81.06 | 80.17 | -0.90% | 1,107,495 |
| Jan 26, 2026 | 82.28 | 82.66 | 81.22 | 81.80 | 80.90 | -0.82% | 1,652,177 |
| Jan 23, 2026 | 83.36 | 83.54 | 81.81 | 82.48 | 81.57 | -1.49% | 1,102,467 |
| Jan 22, 2026 | 83.93 | 84.78 | 82.94 | 83.73 | 82.81 | 0.23% | 1,149,470 |
| Jan 21, 2026 | 81.65 | 84.54 | 81.61 | 83.54 | 82.62 | 3.47% | 1,392,866 |
| Jan 20, 2026 | 82.27 | 83.18 | 80.69 | 80.74 | 79.85 | -4.57% | 1,737,645 |
| Jan 16, 2026 | 84.43 | 85.16 | 83.75 | 84.61 | 83.68 | 0.25% | 1,619,442 |
| Jan 15, 2026 | 84.53 | 84.89 | 83.30 | 84.40 | 83.47 | 0.73% | 1,287,638 |
| Jan 14, 2026 | 82.84 | 84.90 | 81.81 | 83.79 | 82.87 | 1.07% | 1,681,407 |
| Jan 13, 2026 | 82.73 | 83.80 | 82.04 | 82.90 | 81.99 | 0.59% | 1,175,571 |
| Jan 12, 2026 | 81.84 | 82.80 | 81.30 | 82.41 | 81.51 | 0.07% | 1,323,763 |
| Jan 9, 2026 | 82.26 | 83.13 | 78.86 | 82.35 | 81.45 | 1.06% | 1,846,008 |
| Jan 8, 2026 | 77.78 | 82.61 | 77.78 | 81.49 | 80.60 | 3.56% | 2,712,903 |
| Jan 7, 2026 | 80.75 | 81.49 | 78.09 | 78.69 | 77.83 | -2.56% | 2,172,299 |
| Jan 6, 2026 | 75.73 | 80.82 | 74.16 | 80.76 | 79.87 | 4.60% | 2,911,829 |
| Jan 5, 2026 | 75.75 | 77.83 | 75.32 | 77.21 | 76.36 | 0.97% | 1,415,896 |
| Jan 2, 2026 | 74.81 | 76.87 | 74.02 | 76.47 | 75.63 | 2.95% | 1,199,412 |
| Dec 31, 2025 | 75.04 | 75.36 | 74.24 | 74.28 | 73.46 | -1.21% | 960,900 |
| Dec 30, 2025 | 74.89 | 75.42 | 74.62 | 75.19 | 74.36 | 0.07% | 854,039 |
| Dec 29, 2025 | 75.21 | 75.69 | 74.47 | 75.14 | 74.32 | -0.32% | 947,673 |
| Dec 26, 2025 | 74.90 | 75.42 | 74.63 | 75.38 | 74.55 | 0.68% | 713,911 |
| Dec 24, 2025 | 74.60 | 75.03 | 74.13 | 74.87 | 74.05 | 0.29% | 489,015 |
| Dec 23, 2025 | 74.74 | 75.09 | 73.69 | 74.65 | 73.83 | -0.78% | 1,301,515 |
| Dec 22, 2025 | 76.29 | 77.69 | 74.40 | 75.24 | 74.41 | 3.42% | 2,246,316 |
| Dec 19, 2025 | 72.81 | 73.25 | 72.22 | 72.75 | 71.95 | -0.26% | 3,355,265 |
| Dec 18, 2025 | 72.88 | 74.11 | 72.43 | 72.94 | 72.14 | 1.42% | 1,567,904 |
| Dec 17, 2025 | 71.75 | 73.89 | 71.16 | 71.92 | 71.13 | -1.21% | 2,032,130 |
| Dec 16, 2025 | 74.49 | 74.72 | 72.07 | 72.80 | 72.00 | -1.82% | 1,688,579 |
| Dec 15, 2025 | 75.93 | 76.10 | 74.11 | 74.15 | 73.34 | -2.02% | 1,771,051 |
| Dec 12, 2025 | 76.87 | 77.00 | 75.12 | 75.68 | 74.85 | -1.12% | 1,485,142 |
| Dec 11, 2025 | 76.00 | 77.00 | 75.52 | 76.54 | 75.70 | 0.90% | 1,552,834 |
| Dec 10, 2025 | 72.22 | 76.38 | 71.49 | 75.86 | 75.03 | 5.54% | 2,036,256 |
| Dec 9, 2025 | 71.61 | 72.89 | 71.49 | 71.88 | 71.09 | -0.66% | 1,313,653 |
| Dec 8, 2025 | 72.60 | 72.97 | 71.96 | 72.36 | 71.57 | -0.15% | 1,365,219 |
| Dec 5, 2025 | 72.12 | 73.35 | 71.89 | 72.47 | 71.67 | 0.36% | 1,621,406 |
| Dec 4, 2025 | 72.80 | 73.01 | 71.10 | 72.21 | 71.42 | -0.44% | 2,226,452 |
| Dec 3, 2025 | 71.42 | 72.81 | 71.06 | 72.53 | 71.73 | 1.81% | 1,769,043 |