Stanley Black & Decker (NY:SWK)

78.53 +0.37 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	78.61	79.70	77.90	78.53	2,181,725	+0.37(+0.47%)
Apr 30, 2026	76.33	78.80	76.33	78.16	2,837,583	+2.27(+2.99%)
Apr 29, 2026	77.51	79.68	74.53	75.89	3,142,636	-2.44(-3.12%)
Apr 28, 2026	79.56	80.56	77.61	78.33	2,722,992	-1.53(-1.92%)
Apr 27, 2026	77.79	81.28	77.56	79.86	2,603,982	+3.22(+4.20%)
Apr 24, 2026	76.17	76.98	75.30	76.64	1,770,239	+0.63(+0.83%)
Apr 23, 2026	76.43	77.10	74.84	76.01	2,224,133	+0.31(+0.41%)
Apr 22, 2026	77.27	77.27	74.93	75.70	2,761,591	-0.55(-0.72%)
Apr 21, 2026	75.54	77.36	75.45	76.25	3,534,780	+1.13(+1.50%)
Apr 20, 2026	71.46	75.48	71.16	75.12	3,524,635	+3.78(+5.30%)
Apr 17, 2026	70.01	72.27	69.90	71.34	3,401,995	+2.87(+4.19%)
Apr 16, 2026	67.55	68.57	65.76	68.47	2,945,365	+1.29(+1.92%)
Apr 15, 2026	71.77	71.77	66.83	67.18	3,880,908	-5.01(-6.94%)
Apr 14, 2026	72.57	72.95	71.84	72.19	1,669,665	-0.16(-0.22%)
Apr 13, 2026	71.71	72.41	70.71	72.35	1,722,256	+0.16(+0.22%)
Apr 10, 2026	73.90	74.28	72.13	72.19	1,595,022	-1.24(-1.69%)
Apr 09, 2026	70.93	73.90	70.81	73.43	2,159,852	+1.94(+2.71%)
Apr 08, 2026	70.94	73.00	70.94	71.49	1,989,839	+3.86(+5.71%)
Apr 07, 2026	67.58	68.01	66.26	67.63	2,022,821	-0.35(-0.51%)
Apr 06, 2026	68.00	68.74	66.92	67.98	2,095,960	-0.66(-0.96%)
Apr 02, 2026	68.93	71.60	67.50	68.64	2,144,557	-2.53(-3.55%)
Apr 01, 2026	71.51	72.27	70.78	71.17	1,507,346	+0.11(+0.15%)
Mar 31, 2026	68.63	71.68	68.56	71.06	1,615,915	+3.64(+5.40%)
Mar 30, 2026	69.04	69.52	67.21	67.42	1,512,685	-1.40(-2.03%)
Mar 27, 2026	70.27	70.79	68.53	68.82	1,245,887	-1.99(-2.81%)
Mar 26, 2026	70.77	72.36	70.11	70.81	1,091,235	-1.04(-1.45%)
Mar 25, 2026	72.82	73.60	70.58	71.85	955,121	+0.27(+0.38%)
Mar 24, 2026	68.84	72.69	68.84	71.58	1,855,714	+1.67(+2.39%)
Mar 23, 2026	69.85	71.56	69.06	69.91	2,388,928	+2.63(+3.91%)
Mar 20, 2026	68.89	69.53	66.54	67.28	2,257,205	-1.77(-2.56%)
Mar 19, 2026	68.68	69.95	67.67	69.05	1,843,298	-0.57(-0.82%)
Mar 18, 2026	70.48	71.83	69.59	69.62	1,273,839	-1.41(-1.99%)
Mar 17, 2026	72.08	73.06	70.78	71.03	1,467,443	-0.05(-0.07%)
Mar 16, 2026	71.20	71.92	70.84	71.08	1,209,466	+0.93(+1.33%)
Mar 13, 2026	71.77	72.32	69.69	70.15	2,190,056	-0.94(-1.32%)
Mar 12, 2026	72.51	72.78	70.57	71.09	1,703,987	-2.65(-3.59%)
Mar 11, 2026	74.08	74.16	72.37	73.74	1,362,187	-0.39(-0.53%)
Mar 10, 2026	74.45	75.88	73.18	74.13	1,325,737	-0.66(-0.88%)
Mar 09, 2026	73.04	75.21	70.73	74.79	2,812,372	-0.45(-0.60%)
Mar 06, 2026	74.83	75.31	73.03	75.24	2,119,248	-1.83(-2.37%)
Mar 05, 2026	78.12	79.61	75.59	77.07	2,457,018	-1.83(-2.32%)
Mar 04, 2026	81.30	81.80	78.79	78.90	2,454,151	-1.83(-2.27%)
Mar 03, 2026	79.91	82.15	78.75	80.73	1,759,531	-2.38(-2.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.