Stanley Black & Decker (SWK)
76.47
+2.19 (2.95%)
NYSE · Last Trade: Jan 2nd, 6:55 PM EST
Historical Prices For Stanley Black & Decker (SWK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/02/2026 | 74.81 | 76.87 | 74.02 | 76.47 | 1,199,412 | 76.47 |
| 12/31/2025 | 75.04 | 75.36 | 74.23 | 74.28 | 960,901 | 74.28 |
| 12/30/2025 | 74.89 | 75.42 | 74.62 | 75.19 | 854,033 | 75.19 |
| 12/29/2025 | 75.21 | 75.69 | 74.47 | 75.14 | 947,646 | 75.14 |
| 12/26/2025 | 74.90 | 75.42 | 74.63 | 75.38 | 713,912 | 75.38 |
| 12/24/2025 | 74.60 | 75.03 | 74.13 | 74.87 | 489,016 | 74.87 |
| 12/23/2025 | 74.74 | 75.09 | 73.69 | 74.65 | 1,301,494 | 74.65 |
| 12/22/2025 | 76.29 | 77.69 | 74.40 | 75.24 | 2,245,832 | 75.24 |
| 12/19/2025 | 72.81 | 73.25 | 72.22 | 72.75 | 3,355,267 | 72.75 |
| 12/18/2025 | 72.88 | 74.11 | 72.43 | 72.94 | 1,558,910 | 72.94 |
| 12/17/2025 | 71.75 | 73.89 | 71.16 | 71.92 | 2,032,130 | 71.92 |
| 12/16/2025 | 74.49 | 74.72 | 72.06 | 72.80 | 1,688,579 | 72.80 |
| 12/15/2025 | 75.93 | 76.10 | 74.11 | 74.15 | 1,771,028 | 74.15 |
| 12/12/2025 | 76.87 | 77.00 | 75.12 | 75.68 | 1,485,143 | 75.68 |
| 12/11/2025 | 76.00 | 77.00 | 75.52 | 76.54 | 1,552,823 | 76.54 |
| 12/10/2025 | 72.22 | 76.38 | 71.49 | 75.86 | 2,034,902 | 75.86 |
| 12/09/2025 | 71.61 | 72.89 | 71.49 | 71.88 | 1,313,609 | 71.88 |
| 12/08/2025 | 72.60 | 72.97 | 71.96 | 72.36 | 1,365,218 | 72.36 |
| 12/05/2025 | 72.12 | 73.35 | 71.89 | 72.47 | 1,621,408 | 72.47 |
| 12/04/2025 | 72.80 | 73.01 | 71.10 | 72.21 | 2,226,352 | 72.21 |
| 12/03/2025 | 71.42 | 72.81 | 71.06 | 72.53 | 1,768,833 | 72.53 |
| 12/02/2025 | 71.01 | 71.65 | 69.80 | 71.24 | 1,273,975 | 71.24 |
| 12/01/2025 | 69.74 | 72.20 | 69.27 | 70.56 | 1,363,083 | 70.56 |
| 11/28/2025 | 71.83 | 71.92 | 71.21 | 71.52 | 770,858 | 70.69 |
| 11/26/2025 | 69.93 | 72.20 | 69.58 | 71.83 | 1,706,928 | 71.00 |
| 11/25/2025 | 68.23 | 71.10 | 68.22 | 70.73 | 2,022,294 | 69.91 |
| 11/24/2025 | 66.15 | 67.85 | 65.50 | 67.19 | 1,833,794 | 66.41 |
| 11/21/2025 | 62.99 | 66.92 | 62.70 | 66.15 | 2,374,811 | 65.38 |
| 11/20/2025 | 63.20 | 64.41 | 62.28 | 62.44 | 1,683,875 | 61.72 |
| 11/19/2025 | 62.97 | 63.44 | 61.90 | 62.12 | 1,673,444 | 61.40 |
| 11/18/2025 | 62.87 | 63.46 | 62.13 | 62.83 | 1,404,847 | 62.10 |
| 11/17/2025 | 65.46 | 65.92 | 63.60 | 63.67 | 1,236,071 | 62.93 |
| 11/14/2025 | 66.65 | 67.22 | 65.59 | 65.65 | 1,431,175 | 64.89 |
| 11/13/2025 | 67.75 | 69.21 | 67.06 | 67.40 | 1,005,863 | 66.62 |
| 11/12/2025 | 67.95 | 68.81 | 67.78 | 68.24 | 1,057,643 | 67.45 |
| 11/11/2025 | 68.40 | 68.56 | 67.44 | 67.62 | 938,638 | 66.84 |
| 11/10/2025 | 68.61 | 68.98 | 67.10 | 67.94 | 1,430,008 | 67.15 |
| 11/07/2025 | 66.75 | 68.65 | 66.50 | 68.27 | 1,308,164 | 67.48 |
| 11/06/2025 | 69.98 | 70.73 | 67.33 | 67.47 | 1,749,807 | 66.69 |
| 11/05/2025 | 65.71 | 71.80 | 65.67 | 69.62 | 3,796,097 | 68.81 |
| 11/04/2025 | 65.77 | 68.79 | 65.24 | 66.63 | 3,789,953 | 65.86 |
| 11/03/2025 | 66.59 | 67.07 | 65.57 | 66.36 | 3,435,015 | 65.59 |
| 10/31/2025 | 68.31 | 68.79 | 66.89 | 67.72 | 3,401,157 | 66.93 |
| 10/30/2025 | 68.79 | 70.47 | 68.34 | 68.58 | 1,988,552 | 67.78 |
| 10/29/2025 | 71.26 | 72.39 | 69.44 | 69.96 | 1,861,149 | 69.15 |
| 10/28/2025 | 71.90 | 73.43 | 71.04 | 71.88 | 1,993,028 | 71.05 |
| 10/27/2025 | 71.13 | 72.83 | 71.06 | 72.08 | 2,000,261 | 71.24 |
| 10/24/2025 | 71.51 | 71.56 | 70.12 | 70.21 | 1,219,084 | 69.40 |
| 10/23/2025 | 69.23 | 70.75 | 69.17 | 70.40 | 1,233,581 | 69.58 |
| 10/22/2025 | 70.49 | 71.05 | 68.97 | 69.23 | 1,378,891 | 68.43 |
| 10/21/2025 | 68.73 | 71.73 | 68.52 | 70.86 | 1,746,638 | 70.04 |
| 10/20/2025 | 68.25 | 69.62 | 67.68 | 69.09 | 1,278,432 | 68.29 |
| 10/17/2025 | 67.51 | 68.32 | 67.04 | 67.85 | 1,248,222 | 67.06 |
| 10/16/2025 | 68.24 | 68.50 | 67.01 | 67.91 | 1,545,304 | 67.12 |
| 10/15/2025 | 68.50 | 68.80 | 67.20 | 67.72 | 1,797,334 | 66.93 |
| 10/14/2025 | 63.24 | 67.38 | 63.20 | 67.02 | 2,620,636 | 66.24 |
| 10/13/2025 | 65.53 | 66.35 | 64.44 | 64.49 | 2,260,986 | 63.74 |
| 10/10/2025 | 70.32 | 70.34 | 64.25 | 64.43 | 4,777,551 | 63.68 |
| 10/09/2025 | 72.35 | 72.35 | 69.25 | 69.72 | 2,385,459 | 68.91 |
| 10/08/2025 | 73.38 | 0.00 | 73.38 | 72.74 | 1,372,101 | 71.90 |
| 10/07/2025 | 74.58 | 74.98 | 73.05 | 73.19 | 1,311,631 | 72.34 |
| 10/06/2025 | 75.94 | 75.94 | 73.57 | 74.35 | 1,265,041 | 73.49 |
| 10/03/2025 | 74.26 | 75.97 | 74.26 | 75.42 | 1,854,589 | 74.54 |