Stanley Black & Decker, Inc.SWKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $83.05 | $83.63 | $82.79 | $82.85 | 39,523 |
| 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 |
| 12/3/2025 | $71.42 | $72.81 | $71.06 | $72.53 | 1.77M |
| 12/2/2025 | $71.01 | $71.65 | $69.80 | $71.24 | 1.27M |
| 12/1/2025 | $69.74 | $72.20 | $69.27 | $70.56 | 1.36M |
| 11/28/2025 | $71.83 | $71.92 | $71.21 | $71.52 | 770,900 |
| 11/26/2025 | $69.93 | $72.20 | $69.58 | $71.83 | 1.71M |
| 11/25/2025 | $68.23 | $71.10 | $68.22 | $70.73 | 2.02M |
| 11/24/2025 | $66.15 | $67.85 | $65.50 | $67.19 | 1.84M |
| 11/21/2025 | $62.99 | $66.92 | $62.70 | $66.15 | 2.37M |
| 11/20/2025 | $63.20 | $64.41 | $62.28 | $62.44 | 1.68M |
| 11/19/2025 | $62.97 | $63.44 | $61.90 | $62.12 | 1.67M |
| 11/18/2025 | $62.87 | $63.46 | $62.13 | $62.83 | 1.40M |
| 11/17/2025 | $65.46 | $65.92 | $63.60 | $63.67 | 1.24M |
| 11/14/2025 | $66.65 | $67.22 | $65.59 | $65.65 | 1.43M |
| 11/13/2025 | $67.75 | $69.21 | $67.06 | $67.40 | 1.01M |
| 11/12/2025 | $67.95 | $68.81 | $67.78 | $68.24 | 1.06M |
| 11/11/2025 | $68.40 | $68.56 | $67.44 | $67.62 | 938,739 |
| 11/10/2025 | $68.61 | $68.98 | $67.10 | $67.94 | 1.43M |
| 11/7/2025 | $66.75 | $68.65 | $66.50 | $68.27 | 1.31M |
| 11/6/2025 | $69.98 | $70.73 | $67.33 | $67.47 | 1.75M |
| 11/5/2025 | $65.71 | $71.80 | $65.67 | $69.62 | 3.80M |
| 11/4/2025 | $65.77 | $68.79 | $65.24 | $66.63 | 3.79M |
| 11/3/2025 | $66.60 | $67.07 | $65.57 | $66.36 | 3.44M |
| 10/31/2025 | $68.31 | $68.79 | $66.89 | $67.72 | 3.40M |
| 10/30/2025 | $68.79 | $70.47 | $68.34 | $68.58 | 1.99M |
| 10/29/2025 | $71.26 | $72.40 | $69.44 | $69.96 | 1.86M |
| 10/28/2025 | $71.90 | $73.43 | $71.04 | $71.88 | 1.99M |
| 10/27/2025 | $71.13 | $72.83 | $71.06 | $72.08 | 2.00M |
| 10/24/2025 | $71.51 | $71.56 | $70.12 | $70.21 | 1.22M |
| 10/23/2025 | $69.23 | $70.75 | $69.18 | $70.40 | 1.23M |
| 10/22/2025 | $70.49 | $71.05 | $68.97 | $69.23 | 1.38M |
| 10/21/2025 | $68.73 | $71.73 | $68.52 | $70.86 | 1.75M |
| 10/20/2025 | $68.25 | $69.62 | $67.68 | $69.09 | 1.28M |
| 10/17/2025 | $67.51 | $68.32 | $67.04 | $67.85 | 1.25M |
| 10/16/2025 | $68.24 | $68.50 | $67.01 | $67.91 | 1.55M |
| 10/15/2025 | $68.50 | $68.80 | $67.20 | $67.72 | 1.80M |