Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
72.53
+9.86 (15.73%)
At close: May 12, 2025, 4:00 PM
72.51
-0.02 (-0.03%)
After-hours: May 12, 2025, 7:00 PM EDT
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 70.50 | 73.23 | 70.50 | 72.53 | 72.53 | 15.73% | 7,055,148 |
| May 9, 2025 | 62.32 | 63.42 | 62.20 | 62.67 | 62.67 | 1.33% | 2,867,120 |
| May 8, 2025 | 60.05 | 63.06 | 59.54 | 61.85 | 61.85 | 4.96% | 3,985,101 |
| May 7, 2025 | 59.19 | 60.19 | 58.23 | 58.93 | 58.93 | -0.08% | 3,349,330 |
| May 6, 2025 | 59.07 | 59.76 | 58.68 | 58.98 | 58.98 | -1.83% | 2,093,208 |
| May 5, 2025 | 61.30 | 61.30 | 59.92 | 60.08 | 60.08 | -2.13% | 2,482,153 |
| May 2, 2025 | 60.23 | 62.73 | 59.95 | 61.39 | 61.39 | 4.16% | 3,739,303 |
| May 1, 2025 | 60.32 | 60.69 | 58.53 | 58.94 | 58.94 | -1.80% | 4,396,359 |
| Apr 30, 2025 | 61.28 | 62.27 | 58.43 | 60.02 | 60.02 | -2.02% | 7,191,130 |
| Apr 29, 2025 | 61.00 | 61.96 | 60.59 | 61.26 | 61.26 | -0.03% | 3,119,556 |
| Apr 28, 2025 | 61.62 | 63.35 | 61.13 | 61.28 | 61.28 | -0.49% | 2,504,559 |
| Apr 25, 2025 | 61.61 | 62.37 | 61.17 | 61.58 | 61.58 | -0.55% | 1,995,027 |
| Apr 24, 2025 | 59.91 | 62.01 | 59.14 | 61.92 | 61.92 | 4.70% | 1,949,444 |
| Apr 23, 2025 | 60.69 | 63.75 | 59.13 | 59.14 | 59.14 | 1.30% | 3,335,096 |
| Apr 22, 2025 | 57.16 | 59.13 | 57.16 | 58.38 | 58.38 | 3.57% | 2,302,863 |
| Apr 21, 2025 | 56.13 | 57.16 | 55.38 | 56.37 | 56.37 | -1.47% | 2,921,238 |
| Apr 17, 2025 | 56.75 | 58.18 | 56.73 | 57.21 | 57.21 | 0.70% | 2,922,699 |
| Apr 16, 2025 | 58.21 | 59.10 | 56.35 | 56.81 | 56.81 | -3.48% | 2,177,449 |
| Apr 15, 2025 | 59.64 | 60.83 | 58.83 | 58.86 | 58.86 | -2.06% | 2,268,948 |
| Apr 14, 2025 | 60.79 | 60.79 | 58.92 | 60.10 | 60.10 | 1.85% | 2,877,070 |
| Apr 11, 2025 | 58.44 | 59.39 | 56.38 | 59.01 | 59.01 | 0.56% | 3,765,543 |
| Apr 10, 2025 | 61.71 | 61.73 | 55.88 | 58.68 | 58.68 | -8.63% | 5,025,791 |
| Apr 9, 2025 | 54.68 | 64.56 | 53.91 | 64.22 | 64.22 | 14.97% | 7,941,865 |
| Apr 8, 2025 | 61.60 | 61.60 | 54.89 | 55.86 | 55.86 | -5.75% | 7,095,915 |
| Apr 7, 2025 | 60.74 | 63.98 | 58.30 | 59.27 | 59.27 | -5.74% | 6,433,125 |
| Apr 4, 2025 | 63.00 | 63.56 | 57.77 | 62.88 | 62.88 | -2.75% | 7,517,601 |
| Apr 3, 2025 | 71.20 | 71.30 | 64.65 | 64.66 | 64.66 | -16.00% | 6,033,673 |
| Apr 2, 2025 | 75.10 | 77.14 | 75.00 | 76.98 | 76.98 | 1.10% | 2,070,639 |
| Apr 1, 2025 | 76.80 | 76.82 | 75.45 | 76.14 | 76.14 | -0.96% | 1,846,997 |
| Mar 31, 2025 | 75.61 | 77.49 | 74.31 | 76.88 | 76.88 | 0.59% | 1,776,920 |
| Mar 28, 2025 | 78.32 | 78.65 | 76.25 | 76.43 | 76.43 | -1.65% | 1,789,037 |
| Mar 27, 2025 | 78.38 | 79.06 | 77.29 | 77.71 | 77.71 | -0.93% | 1,654,252 |
| Mar 26, 2025 | 79.27 | 80.43 | 77.35 | 78.44 | 78.44 | -2.52% | 1,686,451 |
| Mar 25, 2025 | 81.00 | 81.56 | 79.70 | 80.47 | 80.47 | -1.87% | 1,702,657 |
| Mar 24, 2025 | 80.56 | 82.20 | 80.53 | 82.00 | 82.00 | 3.07% | 1,406,286 |
| Mar 21, 2025 | 79.80 | 80.11 | 78.89 | 79.56 | 79.56 | -1.19% | 2,491,068 |
| Mar 20, 2025 | 81.33 | 81.78 | 80.22 | 80.52 | 80.52 | -2.00% | 1,963,375 |
| Mar 19, 2025 | 81.08 | 82.43 | 80.37 | 82.16 | 82.16 | 1.03% | 1,421,500 |
| Mar 18, 2025 | 81.12 | 81.99 | 80.68 | 81.32 | 81.32 | -0.28% | 1,137,420 |
| Mar 17, 2025 | 81.00 | 81.91 | 80.78 | 81.55 | 81.55 | 0.72% | 1,068,708 |
| Mar 14, 2025 | 80.65 | 81.35 | 79.87 | 80.97 | 80.97 | 1.98% | 1,146,962 |
| Mar 13, 2025 | 80.77 | 82.06 | 79.34 | 79.40 | 79.40 | -2.17% | 1,452,071 |
| Mar 12, 2025 | 83.76 | 83.76 | 81.07 | 81.16 | 81.16 | -2.05% | 1,533,782 |
| Mar 11, 2025 | 86.26 | 86.74 | 82.82 | 82.86 | 82.86 | -4.44% | 2,268,480 |
| Mar 10, 2025 | 88.19 | 90.25 | 86.56 | 86.71 | 86.71 | -2.54% | 2,128,455 |
| Mar 7, 2025 | 85.05 | 89.33 | 84.58 | 88.97 | 88.97 | 4.54% | 2,539,351 |
| Mar 6, 2025 | 83.47 | 85.44 | 82.82 | 85.11 | 85.11 | 1.77% | 1,925,546 |
| Mar 5, 2025 | 82.17 | 84.77 | 82.16 | 83.63 | 83.63 | 2.68% | 1,888,350 |
| Mar 4, 2025 | 81.91 | 83.52 | 80.99 | 81.45 | 81.45 | -3.13% | 3,229,724 |
| Mar 3, 2025 | 87.38 | 87.79 | 83.80 | 84.08 | 83.24 | -2.83% | 2,399,746 |