Stanley Black & Decker, Inc. (SWK) NYSE

Currency In USD

SWK Historical Return

If you invested $1000 in Stanley Black & Decker, Inc. (SWK) 10 years ago, it would be worth $997.26 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $562.74, while $1000 invested 1 year ago would be worth $1,440.45. This corresponds to total returns of -0.27%, -43.73%, 44.05%, respectively, with annualized returns of -0.03%, -10.86%, 44.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SWK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	95.57	94.58	94.58	95.99	93.89	2.68M
July 30, 2026	93	95.55	95.55	95.84	91.57	3.35M
July 29, 2026	92.44	93.05	93.05	95.48	89.59	4.29M
July 28, 2026	94.5	94.19	94.19	96.04	93.48	3.47M
July 27, 2026	92.63	94.17	94.17	94.23	92.25	2.16M
July 23, 2026	88.14	87.41	87.41	89.7	86.38	1.4M
July 22, 2026	87.95	89.25	89.25	90.48	86.51	866,509
July 21, 2026	88.81	88.19	88.19	89	86.49	1.1M
July 20, 2026	90.49	87.5	87.5	90.49	87.34	1.9M
July 17, 2026	89.87	90.17	90.17	92.5	89.29	1.27M
July 16, 2026	87.52	91.31	91.31	91.41	87.48	1.26M
July 15, 2026	87.45	87.96	87.96	88.75	86.77	910,384
July 14, 2026	88.32	87.37	87.37	88.99	86.86	1.2M
July 13, 2026	87.7	86.53	86.53	88.9	85.53	1.27M
July 10, 2026	86.58	88.22	88.22	89.13	86.54	1.07M
July 09, 2026	87.09	86.82	86.82	88.29	86.47	980,591
July 08, 2026	88.21	86.15	86.15	88.38	84.86	1.62M
July 07, 2026	91.8	89.37	89.37	92.12	89.26	1.24M
July 06, 2026	92.33	92.56	92.56	93.29	90.6	1.01M
July 02, 2026	92.09	91.9	91.9	93.02	90.08	1.32M
July 01, 2026	93.5	91.34	91.34	95.16	91.28	1.78M
June 30, 2026	94.19	94.12	94.12	95.01	92.97	2.26M
June 29, 2026	91.22	93.65	93.65	93.75	89.6	2.04M
June 26, 2026	91.16	91.98	91.98	93.17	91.02	2.02M
June 25, 2026	89.94	92.31	92.31	93.5	89.78	2.48M
June 24, 2026	85.12	89.66	89.66	89.68	85.12	2.38M
June 23, 2026	84.77	83.81	83.81	85.94	83.2	1.69M
June 22, 2026	87.04	86.31	86.31	88.25	86.22	2.02M
June 18, 2026	84.14	86.75	86.75	87.39	84.14	2.25M
June 17, 2026	84.75	82.47	82.47	87.41	82.19	2.55M
June 16, 2026	85.54	84.62	84.62	86.64	84.51	1.39M
June 15, 2026	85.84	84.8	84.8	87.29	84.66	1.43M
June 12, 2026	83.5	83.62	83.62	84.45	82.49	1.52M
June 11, 2026	78.59	83.13	83.13	83.27	78.06	1.81M
June 10, 2026	79.59	77.47	77.47	81.15	77.46	2.09M
June 09, 2026	79.53	80.12	80.12	81.17	77.82	1.59M
June 08, 2026	77.52	78.53	78.53	79.22	76.93	1.28M
June 05, 2026	78.76	78.48	78.48	79.23	77.93	1.3M
June 04, 2026	79.44	79.31	79.31	79.8	78.9	1.02M
June 03, 2026	78.37	78.59	78.59	79.48	77.94	964,780
June 02, 2026	78.72	79.14	79.14	80.11	77.38	1.15M
June 01, 2026	78.12	78.17	78.17	78.28	75.56	1.17M
May 29, 2026	78.9	79.42	79.42	80.18	77.89	1.35M
May 28, 2026	78.53	79.27	79.27	80	77.68	1.13M
May 27, 2026	79.7	79.46	79.46	81.15	79.07	1.12M
May 26, 2026	77.53	78.93	78.93	79.2	77.44	1.13M
May 22, 2026	75.93	76.46	76.46	76.93	75.38	982,395
May 21, 2026	74.02	75.54	75.54	76.25	73.08	1.29M
May 20, 2026	74.3	74.98	74.98	75.86	72.14	1.75M
May 19, 2026	73.14	73.88	73.88	74.72	72.89	1.4M
May 18, 2026	75.35	75.45	75.45	75.96	74.57	1.44M
May 15, 2026	76.17	75.14	75.14	77.12	74.22	2.34M
May 14, 2026	78.82	77.38	77.38	79.16	77.36	1.84M
May 13, 2026	78.86	77.66	77.66	78.86	76.75	1.64M
May 12, 2026	79	78.88	78.88	79.85	76.57	1.44M
May 11, 2026	81.18	79.07	79.07	81.46	78.13	2.11M
May 08, 2026	80.79	81.07	81.07	81.81	80	1.47M
May 07, 2026	81.55	80.2	80.2	82.36	79.71	1.47M
May 06, 2026	79.5	81.03	81.03	82.05	79.2	2.4M
May 05, 2026	75.73	77.46	77.46	77.52	75.36	1.47M