Stanley Black & Decker, Inc. (SWK)
NYSE: SWK · Real-Time Price · USD
72.47
+0.26 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
72.64
+0.17 (0.23%)
After-hours: Dec 5, 2025, 7:00 PM EST
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.12 | 73.35 | 71.89 | 72.47 | 72.47 | 0.36% | 1,616,085 |
| Dec 4, 2025 | 72.80 | 73.01 | 71.10 | 72.21 | 72.21 | -0.44% | 2,145,891 |
| Dec 3, 2025 | 71.42 | 72.81 | 71.06 | 72.53 | 72.53 | 1.81% | 1,766,937 |
| Dec 2, 2025 | 71.01 | 71.65 | 69.80 | 71.24 | 71.24 | 0.96% | 1,273,973 |
| 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 |
| Oct 3, 2025 | 74.26 | 75.98 | 74.26 | 75.42 | 74.54 | 1.86% | 1,854,587 |
| Oct 2, 2025 | 74.05 | 75.94 | 73.68 | 74.04 | 73.18 | 0.57% | 1,312,303 |
| Oct 1, 2025 | 73.90 | 75.11 | 72.55 | 73.62 | 72.77 | -0.96% | 1,664,493 |
| Sep 30, 2025 | 74.19 | 74.41 | 73.05 | 74.33 | 73.47 | 0.58% | 1,135,499 |
| Sep 29, 2025 | 74.52 | 74.52 | 73.07 | 73.90 | 73.04 | 0.07% | 1,247,250 |
| Sep 26, 2025 | 73.45 | 73.88 | 72.81 | 73.85 | 72.99 | 0.54% | 1,790,698 |