Stanley Black & Decker, Inc.SWKNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $80.80 | $83.06 | $79.63 | $81.63 | 1.74M |
| 3/2/2026 | $84.26 | $85.83 | $82.56 | $84.04 | 1.74M |
| 2/27/2026 | $86.06 | $86.73 | $85.07 | $86.49 | 2.02M |
| 2/26/2026 | $86.75 | $88.09 | $86.04 | $87.65 | 1.38M |
| 2/25/2026 | $89.42 | $89.66 | $84.83 | $85.26 | 1.83M |
| 2/24/2026 | $87.39 | $90.50 | $87.39 | $89.25 | 1.11M |
| 2/23/2026 | $91.79 | $92.48 | $87.23 | $87.29 | 1.49M |
| 2/20/2026 | $89.51 | $92.98 | $88.11 | $91.96 | 3.22M |
| 2/19/2026 | $89.36 | $90.26 | $88.86 | $89.61 | 2.00M |
| 2/18/2026 | $90.88 | $92.45 | $89.03 | $89.83 | 1.73M |
| 2/17/2026 | $90.74 | $91.33 | $89.67 | $90.90 | 1.32M |
| 2/13/2026 | $89.04 | $91.63 | $89.04 | $91.06 | 1.89M |
| 2/12/2026 | $91.39 | $92.58 | $88.92 | $89.67 | 1.97M |
| 2/11/2026 | $91.86 | $93.37 | $89.98 | $90.53 | 1.74M |
| 2/10/2026 | $90.59 | $93.09 | $90.59 | $91.76 | 1.76M |
| 2/9/2026 | $88.80 | $90.50 | $88.40 | $89.85 | 1.66M |
| 2/6/2026 | $87.00 | $90.82 | $87.00 | $89.39 | 2.71M |
| 2/5/2026 | $82.76 | $86.48 | $82.19 | $85.57 | 3.93M |
| 2/4/2026 | $80.69 | $85.10 | $79.16 | $84.63 | 4.61M |
| 2/3/2026 | $80.11 | $82.92 | $79.39 | $80.96 | 2.99M |
| 2/2/2026 | $78.72 | $79.77 | $77.65 | $79.15 | 2.62M |
| 1/30/2026 | $78.43 | $78.98 | $77.20 | $78.66 | 2.79M |
| 1/29/2026 | $79.80 | $80.00 | $77.79 | $79.10 | 2.00M |
| 1/28/2026 | $81.13 | $81.13 | $78.87 | $79.32 | 1.53M |
| 1/27/2026 | $81.75 | $81.82 | $80.96 | $81.06 | 1.11M |
| 1/26/2026 | $82.28 | $82.66 | $81.22 | $81.80 | 1.65M |
| 1/23/2026 | $83.36 | $83.54 | $81.81 | $82.48 | 1.10M |
| 1/22/2026 | $83.93 | $84.78 | $82.94 | $83.73 | 1.15M |
| 1/21/2026 | $81.65 | $84.54 | $81.61 | $83.54 | 1.39M |
| 1/20/2026 | $82.27 | $83.18 | $80.69 | $80.74 | 1.74M |
| 1/16/2026 | $84.43 | $85.16 | $83.75 | $84.61 | 1.62M |
| 1/15/2026 | $84.53 | $84.89 | $83.30 | $84.40 | 1.29M |
| 1/14/2026 | $82.84 | $84.90 | $81.81 | $83.79 | 1.68M |
| 1/13/2026 | $82.73 | $83.80 | $82.04 | $82.90 | 1.18M |
| 1/12/2026 | $81.84 | $82.80 | $81.30 | $82.41 | 1.32M |
| 1/9/2026 | $82.26 | $83.13 | $78.86 | $82.35 | 1.85M |
| 1/8/2026 | $77.78 | $82.61 | $77.78 | $81.49 | 2.71M |
| 1/7/2026 | $80.75 | $81.49 | $78.09 | $78.69 | 2.17M |
| 1/6/2026 | $75.73 | $80.82 | $74.16 | $80.76 | 2.91M |
| 1/5/2026 | $75.75 | $77.83 | $75.32 | $77.21 | 1.42M |
| 1/2/2026 | $74.81 | $76.87 | $74.02 | $76.47 | 1.20M |
| 12/31/2025 | $75.04 | $75.36 | $74.24 | $74.28 | 960,900 |
| 12/30/2025 | $74.89 | $75.42 | $74.62 | $75.19 | 854,039 |
| 12/29/2025 | $75.21 | $75.69 | $74.47 | $75.14 | 947,673 |
| 12/26/2025 | $74.90 | $75.42 | $74.63 | $75.38 | 713,911 |
| 12/24/2025 | $74.60 | $75.03 | $74.13 | $74.87 | 489,015 |
| 12/23/2025 | $74.74 | $75.09 | $73.69 | $74.65 | 1.30M |
| 12/22/2025 | $76.29 | $77.69 | $74.40 | $75.24 | 2.25M |
| 12/19/2025 | $72.81 | $73.25 | $72.22 | $72.75 | 3.36M |
| 12/18/2025 | $72.88 | $74.11 | $72.43 | $72.94 | 1.57M |
| 12/17/2025 | $71.75 | $73.89 | $71.16 | $71.92 | 2.03M |
| 12/16/2025 | $74.49 | $74.72 | $72.07 | $72.80 | 1.69M |
| 12/15/2025 | $75.93 | $76.10 | $74.11 | $74.15 | 1.77M |
| 12/12/2025 | $76.87 | $77.00 | $75.12 | $75.68 | 1.49M |
| 12/11/2025 | $76.00 | $77.00 | $75.52 | $76.54 | 1.55M |
| 12/10/2025 | $72.22 | $76.38 | $71.49 | $75.86 | 2.04M |
| 12/9/2025 | $71.61 | $72.89 | $71.49 | $71.88 | 1.31M |
| 12/8/2025 | $72.60 | $72.97 | $71.96 | $72.36 | 1.37M |
| 12/5/2025 | $72.12 | $73.35 | $71.89 | $72.47 | 1.62M |
| 12/4/2025 | $72.80 | $73.01 | $71.10 | $72.21 | 2.23M |