NYSE : SWK
Stanley Black & Decker, Inc. — Price history
Industrials · Tools & Accessories · United States
Last price 103.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stanley Black & Decker, Inc. (SWK) closed at 105.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 104.69 | 106.82 | 103.27 | 105.48 | 205,092 | +1.97% |
| 2026-10-30 | 104 | 105.17 | 101.5 | 103.44 | 2,005,953 | -0.16% |
| 2026-10-29 | 100 | 103.82 | 100 | 103.61 | 1,767,466 | +3.23% |
| 2026-10-28 | 100.32 | 101.595 | 99.57 | 100.37 | 1,648,570 | +1.06% |
| 2026-10-27 | 99.88 | 99.99 | 98.353 | 99.32 | 1,087,022 | -0.05% |
| 2026-10-26 | 99.99 | 100.155 | 99.005 | 99.37 | 1,408,515 | +0.13% |
| 2026-10-23 | 97.68 | 99.63 | 96.93 | 99.24 | 1,476,671 | +0.27% |
| 2026-10-22 | 94.03 | 99.04 | 93.325 | 98.97 | 1,755,293 | +3.70% |
| 2026-10-21 | 95.24 | 95.76 | 93.6 | 95.44 | 1,383,442 | +1.43% |
| 2026-10-20 | 91.505 | 94.44 | 90.3 | 94.09 | 949,257 | +3.18% |
| 2026-10-19 | 92.56 | 92.56 | 91.03 | 91.19 | 991,211 | -1.39% |
| 2026-10-16 | 92.91 | 94.77 | 91.465 | 92.48 | 1,688,190 | -0.29% |
| 2026-10-15 | 90.4 | 93.23 | 90.4 | 92.75 | 1,359,397 | +2.72% |
| 2026-10-14 | 90.58 | 90.58 | 88.71 | 90.29 | 1,097,571 | -0.46% |
| 2026-10-13 | 88.25 | 90.9 | 88.25 | 90.71 | 1,098,274 | +2.32% |
| 2026-10-12 | 88.2 | 89.415 | 87.86 | 88.65 | 763,455 | +0.09% |
| 2026-10-09 | 88.79 | 89.24 | 87.55 | 88.57 | 1,299,464 | -0.67% |
| 2026-10-08 | 87.34 | 89.31 | 85.705 | 89.17 | 2,859,439 | +0.97% |
| 2026-10-07 | 88.09 | 88.37 | 86.199 | 88.31 | 1,609,307 | -1.87% |
| 2026-10-06 | 89.92 | 91.34 | 89.52 | 89.99 | 1,254,796 | +0.35% |
| 2026-10-05 | 91 | 91.27 | 88.78 | 89.68 | 1,590,020 | -1.82% |
| 2026-10-02 | 91.31 | 92.22 | 90.46 | 91.34 | 1,707,140 | +1.95% |
| 2026-10-01 | 88 | 89.61 | 85.875 | 89.59 | 1,636,307 | +1.13% |
| 2026-09-30 | 89.5 | 90.71 | 88.52 | 88.59 | 1,889,045 | -0.23% |
| 2026-09-29 | 89.6 | 92.35 | 88.73 | 88.79 | 1,636,644 | +0.07% |
| 2026-09-28 | 90.01 | 90.585 | 88.605 | 88.73 | 1,766,595 | -2.92% |
| 2026-09-25 | 90.16 | 92.19 | 89.62 | 91.4 | 1,168,459 | +1.36% |
| 2026-09-24 | 91.32 | 91.76 | 89.15 | 90.17 | 1,225,011 | -1.73% |
| 2026-09-23 | 91.15 | 92.28 | 90.71 | 91.76 | 1,378,009 | -0.40% |
| 2026-09-22 | 90.37 | 92.25 | 90.13 | 92.13 | 1,477,591 | +3.89% |
| 2026-09-21 | 90.23 | 90.375 | 88.3 | 88.68 | 1,455,059 | -1.00% |
| 2026-09-18 | 89.16 | 89.61 | 88.31 | 89.58 | 3,461,347 | +0.52% |
| 2026-09-17 | 91.16 | 91.81 | 88.375 | 89.12 | 1,394,958 | +0.08% |
| 2026-09-16 | 89.15 | 90.285 | 88.035 | 89.05 | 1,731,901 | +0.53% |
| 2026-09-15 | 89.16 | 89.42 | 87.25 | 88.58 | 1,663,164 | -0.35% |
| 2026-09-14 | 87.945 | 89.445 | 87.47 | 88.89 | 1,418,826 | -0.39% |
| 2026-09-11 | 90.68 | 91.05 | 88.92 | 89.24 | 1,768,431 | +0.01% |
| 2026-09-10 | 90.32 | 90.92 | 87.95 | 89.23 | 2,354,275 | -2.67% |
| 2026-09-09 | 93.39 | 93.835 | 91.61 | 91.68 | 1,541,600 | -2.27% |
| 2026-09-08 | 96.32 | 96.33 | 93.6 | 93.81 | 1,846,223 | -2.81% |
| 2026-09-04 | 96.59 | 98.08 | 96.1 | 97.36 | 1,341,177 | +0.89% |
| 2026-09-03 | 97.89 | 98.65 | 95.735 | 96.5 | 1,481,802 | -0.40% |
| 2026-09-02 | 95.01 | 98.005 | 94.32 | 96.89 | 1,457,038 | +2.52% |
| 2026-09-01 | 96 | 97.691 | 94.03 | 94.51 | 1,893,512 | -1.93% |
| 2026-08-31 | 97.2 | 97.545 | 95.67 | 96.37 | 1,630,098 | -1.46% |
| 2026-08-28 | 99.61 | 100.85 | 96.295 | 97.8 | 1,230,818 | -1.45% |
| 2026-08-27 | 99.02 | 100.075 | 98.653 | 99.24 | 1,280,673 | -0.52% |
| 2026-08-26 | 98.87 | 99.97 | 97.9 | 99.76 | 1,394,503 | +1.32% |
| 2026-08-25 | 99.66 | 99.96 | 97.45 | 98.46 | 1,213,417 | -0.05% |
| 2026-08-24 | 100.43 | 101.27 | 97.585 | 98.51 | 1,313,781 | -1.51% |
| 2026-08-21 | 99.57 | 100.04 | 98.41 | 100.02 | 1,515,101 | +1.18% |
| 2026-08-20 | 98.01 | 99.416 | 97.05 | 98.85 | 1,469,593 | -0.95% |
| 2026-08-19 | 99.11 | 100.72 | 99.11 | 99.8 | 1,859,577 | +1.42% |
| 2026-08-18 | 99.21 | 100 | 98.16 | 98.4 | 1,740,331 | -1.19% |
| 2026-08-17 | 101.11 | 101.11 | 99.32 | 99.59 | 1,249,509 | -2.43% |
| 2026-08-14 | 102.12 | 102.63 | 101.08 | 102.07 | 1,105,021 | -0.14% |
| 2026-08-13 | 103.97 | 104.59 | 101.88 | 102.21 | 1,027,788 | -0.67% |
| 2026-08-12 | 104.61 | 104.61 | 101.05 | 102.9 | 1,819,794 | -1.06% |
| 2026-08-11 | 102.83 | 104.68 | 102.5 | 104 | 1,588,441 | +1.33% |
| 2026-08-10 | 102.48 | 102.8 | 101.23 | 102.64 | 1,612,477 | -1.20% |
| 2026-08-07 | 101.3 | 104.4 | 100.41 | 103.89 | 2,958,246 | +2.82% |
| 2026-08-06 | 103 | 104.29 | 100.63 | 101.04 | 2,398,530 | -2.16% |
| 2026-08-05 | 101.84 | 103.65 | 100.96 | 103.27 | 2,501,451 | +0.85% |
| 2026-08-04 | 99 | 102.53 | 98.735 | 102.4 | 3,029,021 | +4.37% |
| 2026-08-03 | 95.87 | 98.13 | 95.33 | 98.11 | 2,071,536 | +3.73% |
| 2026-07-31 | 95.57 | 95.99 | 93.89 | 94.58 | 2,796,195 | -1.02% |
| 2026-07-30 | 93 | 95.84 | 91.57 | 95.55 | 3,506,317 | +2.69% |
| 2026-07-29 | 92.44 | 95.475 | 89.59 | 93.05 | 4,309,737 | -1.21% |
| 2026-07-28 | 94.5 | 96.04 | 93.48 | 94.19 | 3,517,449 | +0.02% |
| 2026-07-27 | 92.63 | 94.23 | 92.253 | 94.17 | 2,180,084 | +3.19% |
| 2026-07-24 | 88.78 | 91.9 | 88.75 | 91.26 | 1,777,523 | +4.40% |
| 2026-07-23 | 88.14 | 89.7 | 86.375 | 87.41 | 1,464,278 | -2.06% |
| 2026-07-22 | 87.95 | 90.48 | 86.515 | 89.25 | 933,175 | +1.20% |
| 2026-07-21 | 88.81 | 89 | 86.49 | 88.19 | 1,175,015 | +0.79% |
| 2026-07-20 | 90.49 | 90.49 | 87.34 | 87.5 | 1,968,865 | -2.96% |
| 2026-07-17 | 89.87 | 92.5 | 89.29 | 90.17 | 1,313,210 | -1.25% |
| 2026-07-16 | 87.52 | 91.41 | 87.483 | 91.31 | 1,285,258 | +3.81% |
| 2026-07-15 | 87.45 | 88.75 | 86.77 | 87.96 | 934,696 | +0.68% |
| 2026-07-14 | 88.32 | 88.99 | 86.86 | 87.37 | 1,262,900 | +0.97% |
| 2026-07-13 | 87.7 | 88.9 | 85.53 | 86.53 | 1,268,621 | -1.92% |
| 2026-07-10 | 86.58 | 89.13 | 86.54 | 88.22 | 1,070,679 | +1.61% |
| 2026-07-09 | 87.09 | 88.29 | 86.47 | 86.82 | 980,708 | +0.78% |
| 2026-07-08 | 88.21 | 88.38 | 84.855 | 86.15 | 1,619,500 | -3.60% |
| 2026-07-07 | 91.8 | 92.123 | 89.26 | 89.37 | 1,243,379 | -3.45% |
| 2026-07-06 | 92.33 | 93.29 | 90.6 | 92.56 | 1,016,432 | +0.72% |
| 2026-07-02 | 92.09 | 93.02 | 90.075 | 91.9 | 1,318,758 | +0.61% |
| 2026-07-01 | 93.5 | 95.16 | 91.28 | 91.34 | 1,780,448 | -2.95% |
| 2026-06-30 | 94.19 | 95.01 | 92.965 | 94.12 | 2,269,459 | +0.50% |
| 2026-06-29 | 91.22 | 93.745 | 89.6 | 93.65 | 2,054,621 | +1.82% |
| 2026-06-26 | 91.16 | 93.17 | 91.02 | 91.98 | 2,028,603 | -0.36% |
| 2026-06-25 | 89.94 | 93.5 | 89.775 | 92.31 | 2,484,332 | +2.96% |
| 2026-06-24 | 85.12 | 89.68 | 85.12 | 89.66 | 2,383,631 | +6.98% |
| 2026-06-23 | 84.765 | 85.94 | 83.2 | 83.81 | 1,687,757 | -2.90% |
| 2026-06-22 | 87.04 | 88.245 | 86.22 | 86.31 | 2,060,318 | -0.51% |
| 2026-06-18 | 84.135 | 87.39 | 84.135 | 86.75 | 2,249,548 | +5.19% |
| 2026-06-17 | 84.75 | 87.41 | 82.195 | 82.47 | 2,603,158 | -2.54% |
| 2026-06-16 | 85.54 | 86.64 | 84.505 | 84.62 | 1,391,764 | -0.21% |
| 2026-06-15 | 85.84 | 87.285 | 84.66 | 84.8 | 1,428,912 | +1.41% |
| 2026-06-12 | 83.5 | 84.45 | 82.49 | 83.62 | 1,522,991 | +0.59% |
| 2026-06-11 | 78.59 | 83.27 | 78.055 | 83.13 | 1,807,691 | +7.31% |
| 2026-06-10 | 79.59 | 81.15 | 77.46 | 77.47 | 2,094,762 | -3.31% |
| 2026-06-09 | 79.53 | 81.165 | 77.815 | 80.12 | 1,592,349 | +2.02% |
| 2026-06-08 | 77.52 | 79.22 | 76.93 | 78.53 | 1,282,882 | +1.13% |
| 2026-06-05 | 78.76 | 79.23 | 77.93 | 78.48 | 1,299,656 | -1.05% |
| 2026-06-04 | 79.44 | 79.8 | 78.9 | 79.31 | 1,016,566 | +0.92% |
| 2026-06-03 | 78.37 | 79.48 | 77.94 | 78.59 | 1,034,159 | -0.69% |
| 2026-06-02 | 78.72 | 80.11 | 77.38 | 79.14 | 1,207,960 | +1.24% |
| 2026-06-01 | 78.12 | 78.275 | 75.56 | 78.17 | 1,168,848 | -1.57% |
| 2026-05-29 | 78.9 | 80.18 | 77.893 | 79.42 | 1,367,764 | +0.19% |
| 2026-05-28 | 78.53 | 80 | 77.675 | 79.27 | 1,126,923 | -0.24% |
| 2026-05-27 | 79.7 | 81.15 | 79.07 | 79.46 | 1,120,272 | +0.67% |
| 2026-05-26 | 77.53 | 79.2 | 77.44 | 78.93 | 1,401,714 | +3.23% |
| 2026-05-22 | 75.93 | 76.93 | 75.38 | 76.46 | 982,934 | +1.22% |
| 2026-05-21 | 74.02 | 76.25 | 73.08 | 75.54 | 1,295,244 | +0.75% |
| 2026-05-20 | 74.3 | 75.855 | 72.14 | 74.98 | 1,752,788 | +1.49% |
| 2026-05-19 | 74.33 | 74.725 | 72.89 | 73.88 | 1,641,460 | -2.08% |
| 2026-05-18 | 75.35 | 75.96 | 74.57 | 75.45 | 1,444,385 | +0.41% |
| 2026-05-15 | 76.17 | 77.12 | 74.22 | 75.14 | 2,338,734 | -2.89% |
| 2026-05-14 | 78.82 | 79.16 | 77.365 | 77.38 | 1,843,232 | -0.36% |
| 2026-05-13 | 78.86 | 78.86 | 76.75 | 77.66 | 1,641,959 | -1.55% |