Stanley Black & Decker, Inc. - SWK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.51	91.96	91.96	92.98	88.11	3.22M
February 19, 2026	89.36	89.61	89.61	90.26	88.86	2M
February 18, 2026	90.88	89.83	89.83	92.45	89.03	1.73M
February 17, 2026	90.74	90.9	90.9	91.33	89.67	1.32M
February 13, 2026	89.04	91.06	91.06	91.63	89.04	1.89M
February 12, 2026	91.39	89.67	89.67	92.58	88.92	1.97M
February 11, 2026	91.86	90.53	90.53	93.37	89.98	1.74M
February 10, 2026	90.59	91.76	91.76	93.09	90.59	1.76M
February 09, 2026	88.8	89.85	89.85	90.5	88.4	1.66M
February 06, 2026	87	89.39	89.39	90.82	87	2.71M
February 05, 2026	82.76	85.57	85.57	86.48	82.19	3.93M
February 04, 2026	80.69	84.63	84.63	85.1	79.16	4.61M
February 03, 2026	80.11	80.96	80.96	82.92	79.39	2.99M
February 02, 2026	78.72	79.15	79.15	79.77	77.65	2.62M
January 30, 2026	78.43	78.66	78.66	78.98	77.2	2.79M
January 29, 2026	79.8	79.1	79.1	80	77.79	2M
January 28, 2026	81.13	79.32	79.32	81.13	78.87	1.53M
January 27, 2026	81.75	81.06	81.06	81.82	80.96	1.11M
January 26, 2026	82.28	81.8	81.8	82.66	81.22	1.65M
January 23, 2026	83.36	82.48	82.48	83.54	81.81	1.1M
January 22, 2026	83.93	83.73	83.73	84.78	82.94	1.15M
January 21, 2026	81.65	83.54	83.54	84.54	81.61	1.39M
January 20, 2026	82.27	80.74	80.74	83.18	80.69	1.74M
January 16, 2026	84.43	84.61	84.61	85.16	83.75	1.62M
January 15, 2026	84.53	84.4	84.4	84.89	83.3	1.29M
January 14, 2026	82.84	83.79	83.79	84.9	81.81	1.68M
January 13, 2026	82.73	82.9	82.9	83.8	82.05	943,873
January 12, 2026	81.84	82.41	82.41	82.8	81.3	1.32M
January 09, 2026	82.26	82.35	82.35	83.13	78.86	1.85M
January 08, 2026	77.78	81.49	81.49	82.61	77.78	2.71M
January 07, 2026	80.75	78.69	78.69	81.49	78.09	2.17M
January 06, 2026	75.73	80.76	80.76	80.82	74.16	2.91M
January 05, 2026	75.75	77.21	77.21	77.83	75.32	1.42M
January 02, 2026	74.81	76.47	76.47	76.87	74.02	1.2M
December 31, 2025	75.04	74.28	74.28	75.36	74.24	960,900
December 30, 2025	74.89	75.19	75.19	75.42	74.62	854,039
December 29, 2025	75.21	75.14	75.14	75.69	74.47	947,673
December 26, 2025	74.9	75.38	75.38	75.42	74.63	713,911
December 24, 2025	74.4	74.87	74.87	75.01	74.13	479,866
December 23, 2025	74.74	74.65	74.65	75.09	73.69	1.3M
December 22, 2025	76.29	75.24	75.24	77.69	74.4	2.25M
December 19, 2025	72.81	72.75	72.75	73.25	72.22	3.36M
December 18, 2025	72.88	72.94	72.94	74.11	72.43	1.57M
December 17, 2025	71.75	71.92	71.92	73.89	71.16	2.03M
December 16, 2025	74.49	72.8	72.8	74.72	72.07	1.69M
December 15, 2025	75.93	74.15	74.15	76.1	74.11	1.77M
December 12, 2025	76.87	75.68	75.68	77	75.12	1.49M
December 11, 2025	76	76.54	76.54	77	75.52	1.55M
December 10, 2025	72.22	75.86	75.86	76.38	71.49	2.04M
December 09, 2025	71.61	71.88	71.88	72.89	71.49	1.31M
December 08, 2025	72.6	72.36	72.36	72.97	71.96	1.37M
December 05, 2025	72.12	72.47	72.47	73.35	71.89	1.62M
December 04, 2025	72.8	72.21	72.21	72.96	71.1	2.15M
December 03, 2025	71.42	72.53	72.53	72.81	71.06	1.77M
December 02, 2025	71.01	71.24	71.24	71.65	69.8	1.27M
December 01, 2025	69.74	70.56	70.56	72.2	69.27	1.36M
November 28, 2025	71.83	71.52	70.69	71.92	71.21	770,900
November 26, 2025	69.93	71.83	71	72.2	69.58	1.71M
November 25, 2025	68.23	70.73	69.91	71.1	68.22	2.02M
November 24, 2025	66.15	67.19	66.41	67.85	65.5	1.84M

Stanley Black & Decker, Inc. (SWK) NYSE