Stanley Black & Decker, Inc. SWK
NYSE · United States · Consumer Durables
$88.59-0.20 (-0.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $88.59 | -0.23% | $89.50 | $90.71 | $88.52 | 1.90M |
| 2026-09-29 | $88.79 | +0.07% | $89.60 | $92.35 | $88.73 | 1.65M |
| 2026-09-28 | $88.73 | -2.92% | $90.01 | $90.59 | $88.61 | 1.77M |
| 2026-09-25 | $91.40 | +1.36% | $90.16 | $92.19 | $89.62 | 1.17M |
| 2026-09-24 | $90.17 | -1.73% | $91.32 | $91.76 | $89.15 | 1.23M |
| 2026-09-23 | $91.76 | -0.40% | $91.15 | $92.28 | $90.71 | 1.43M |
| 2026-09-22 | $92.13 | +3.89% | $90.37 | $92.25 | $90.13 | 1.49M |
| 2026-09-21 | $88.68 | -1.00% | $90.23 | $90.38 | $88.30 | 1.49M |
| 2026-09-18 | $89.58 | +0.52% | $89.16 | $89.61 | $88.31 | 3.70M |
| 2026-09-17 | $89.12 | +0.08% | $91.16 | $91.81 | $88.38 | 1.59M |
| 2026-09-16 | $89.05 | +0.53% | $89.15 | $90.29 | $88.04 | 1.74M |
| 2026-09-15 | $88.58 | -0.35% | $89.16 | $89.42 | $87.25 | 1.68M |
| 2026-09-14 | $88.89 | -0.39% | $87.95 | $89.45 | $87.47 | 1.49M |
| 2026-09-11 | $89.24 | +0.01% | $90.68 | $91.05 | $88.92 | 1.86M |
| 2026-09-10 | $89.23 | -2.67% | $90.32 | $90.92 | $87.95 | 2.40M |
| 2026-09-09 | $91.68 | -2.27% | $93.39 | $93.84 | $91.61 | 1.55M |
| 2026-09-08 | $93.81 | -3.65% | $96.32 | $96.33 | $93.60 | 1.99M |
| 2026-09-04 | $97.36 | +0.89% | $96.59 | $98.08 | $96.10 | 1.34M |
| 2026-09-03 | $96.50 | -0.40% | $97.89 | $98.65 | $95.74 | 1.48M |
| 2026-09-02 | $96.89 | +2.52% | $95.01 | $98.01 | $94.32 | 1.46M |
| 2026-09-01 | $94.51 | -1.93% | $96.00 | $97.69 | $94.03 | 1.89M |
| 2026-08-31 | $96.37 | -1.46% | $97.20 | $97.55 | $95.67 | 1.63M |
| 2026-08-28 | $97.80 | -1.45% | $99.61 | $100.85 | $96.30 | 1.23M |
| 2026-08-27 | $99.24 | -0.52% | $99.02 | $100.08 | $98.65 | 1.28M |
| 2026-08-26 | $99.76 | +1.32% | $98.87 | $99.97 | $97.90 | 1.39M |
| 2026-08-25 | $98.46 | -0.05% | $99.66 | $99.96 | $97.45 | 1.21M |
| 2026-08-24 | $98.51 | -1.51% | $100.43 | $101.27 | $97.59 | 1.31M |
| 2026-08-21 | $100.02 | +1.18% | $99.57 | $100.04 | $98.41 | 1.51M |
| 2026-08-20 | $98.85 | -0.95% | $98.01 | $99.42 | $97.05 | 1.47M |
| 2026-08-19 | $99.80 | +1.42% | $99.11 | $100.72 | $99.11 | 1.86M |
| 2026-08-18 | $98.40 | -1.19% | $99.21 | $100.00 | $98.16 | 1.74M |
| 2026-08-17 | $99.59 | -2.43% | $101.11 | $101.11 | $99.32 | 1.25M |
| 2026-08-14 | $102.07 | -0.14% | $102.12 | $102.63 | $101.08 | 1.11M |
| 2026-08-13 | $102.21 | -0.67% | $103.97 | $104.59 | $101.88 | 1.03M |
| 2026-08-12 | $102.90 | -1.06% | $104.61 | $104.61 | $101.05 | 1.82M |
| 2026-08-11 | $104.00 | +1.33% | $102.83 | $104.68 | $102.50 | 1.59M |
| 2026-08-10 | $102.64 | -1.20% | $102.48 | $102.80 | $101.23 | 1.61M |
| 2026-08-07 | $103.89 | +2.82% | $101.30 | $104.40 | $100.41 | 2.96M |
| 2026-08-06 | $101.04 | -2.16% | $103.00 | $104.29 | $100.63 | 2.40M |
| 2026-08-05 | $103.27 | +0.85% | $101.84 | $103.65 | $100.96 | 2.50M |
| 2026-08-04 | $102.40 | +4.37% | $99.00 | $102.53 | $98.74 | 3.03M |
| 2026-08-03 | $98.11 | +3.73% | $95.87 | $98.13 | $95.33 | 2.07M |
| 2026-07-31 | $94.58 | -1.02% | $95.57 | $95.99 | $93.89 | 2.80M |
| 2026-07-30 | $95.55 | +2.69% | $93.00 | $95.84 | $91.57 | 3.50M |
| 2026-07-29 | $93.05 | -1.21% | $92.44 | $95.48 | $89.59 | 4.31M |
| 2026-07-28 | $94.19 | +0.02% | $94.50 | $96.04 | $93.48 | 3.52M |
| 2026-07-27 | $94.17 | +3.19% | $92.63 | $94.23 | $92.25 | 2.18M |
| 2026-07-24 | $91.26 | +4.40% | $88.78 | $91.90 | $88.75 | 1.78M |
| 2026-07-23 | $87.41 | -2.06% | $88.14 | $89.70 | $86.38 | 1.46M |
| 2026-07-22 | $89.25 | +1.20% | $87.95 | $90.48 | $86.51 | 933.10K |
| 2026-07-21 | $88.19 | +0.79% | $88.81 | $89.00 | $86.49 | 1.18M |
| 2026-07-20 | $87.50 | -2.96% | $90.49 | $90.49 | $87.34 | 1.97M |
| 2026-07-17 | $90.17 | -1.25% | $89.87 | $92.50 | $89.29 | 1.31M |
| 2026-07-16 | $91.31 | +3.81% | $87.52 | $91.41 | $87.48 | 1.29M |
| 2026-07-15 | $87.96 | +0.68% | $87.45 | $88.75 | $86.77 | 934.60K |
| 2026-07-14 | $87.37 | +0.97% | $88.32 | $88.99 | $86.86 | 1.26M |
| 2026-07-13 | $86.53 | -1.92% | $87.70 | $88.90 | $85.53 | 1.27M |
| 2026-07-10 | $88.22 | +1.61% | $86.58 | $89.13 | $86.54 | 1.07M |
| 2026-07-09 | $86.82 | +0.78% | $87.09 | $88.29 | $86.47 | 980.60K |
| 2026-07-08 | $86.15 | -3.60% | $88.21 | $88.38 | $84.86 | 1.62M |
| 2026-07-07 | $89.37 | -3.45% | $91.80 | $92.12 | $89.26 | 1.24M |
| 2026-07-06 | $92.56 | +0.72% | $92.33 | $93.29 | $90.60 | 1.02M |
| 2026-07-02 | $91.90 | +0.61% | $92.09 | $93.02 | $90.08 | 1.32M |
| 2026-07-01 | $91.34 | -2.95% | $93.50 | $95.16 | $91.28 | 1.78M |
| 2026-06-30 | $94.12 | +0.50% | $94.19 | $95.01 | $92.97 | 2.27M |
| 2026-06-29 | $93.65 | +1.82% | $91.22 | $93.75 | $89.60 | 2.05M |
| 2026-06-26 | $91.98 | -0.36% | $91.16 | $93.17 | $91.02 | 2.03M |
| 2026-06-25 | $92.31 | +2.96% | $89.94 | $93.50 | $89.78 | 2.48M |
| 2026-06-24 | $89.66 | +6.98% | $85.12 | $89.68 | $85.12 | 2.38M |
| 2026-06-23 | $83.81 | -2.90% | $84.77 | $85.94 | $83.20 | 1.69M |
| 2026-06-22 | $86.31 | -0.51% | $87.04 | $88.25 | $86.22 | 2.06M |
| 2026-06-18 | $86.75 | +5.19% | $84.14 | $87.39 | $84.14 | 2.25M |
| 2026-06-17 | $82.47 | -2.54% | $84.75 | $87.41 | $82.20 | 2.60M |
| 2026-06-16 | $84.62 | -0.21% | $85.54 | $86.64 | $84.51 | 1.39M |
| 2026-06-15 | $84.80 | +1.41% | $85.84 | $87.29 | $84.66 | 1.43M |
| 2026-06-12 | $83.62 | +0.59% | $83.50 | $84.45 | $82.49 | 1.52M |
| 2026-06-11 | $83.13 | +7.31% | $78.59 | $83.27 | $78.06 | 1.81M |
| 2026-06-10 | $77.47 | -3.31% | $79.59 | $81.15 | $77.46 | 2.09M |
| 2026-06-09 | $80.12 | +2.02% | $79.53 | $81.17 | $77.82 | 1.59M |
| 2026-06-08 | $78.53 | +0.06% | $77.52 | $79.22 | $76.93 | 1.28M |
| 2026-06-05 | $78.48 | -1.05% | $78.76 | $79.23 | $77.93 | 1.30M |
| 2026-06-04 | $79.31 | +0.92% | $79.44 | $79.80 | $78.90 | 1.02M |
| 2026-06-03 | $78.59 | -0.69% | $78.37 | $79.48 | $77.94 | 1.03M |
| 2026-06-02 | $79.14 | +1.24% | $78.72 | $80.11 | $77.38 | 1.21M |
| 2026-06-01 | $78.17 | -1.57% | $78.12 | $78.28 | $75.56 | 1.17M |
| 2026-05-29 | $79.42 | +0.19% | $78.90 | $80.18 | $77.89 | 1.37M |
| 2026-05-28 | $79.27 | -0.24% | $78.53 | $80.00 | $77.68 | 1.13M |
| 2026-05-27 | $79.46 | +0.67% | $79.70 | $81.15 | $79.07 | 1.12M |
| 2026-05-26 | $78.93 | +3.23% | $77.53 | $79.20 | $77.44 | 1.40M |
| 2026-05-22 | $76.46 | +1.22% | $75.93 | $76.93 | $75.38 | 982.90K |