Stanley Black & Decker, Inc. (SWK) NYSE

79.14

+0.97(+1.24%)

Updated at June 02 04:00PM

Currency In USD

SWK Historical Return

If you invested $1000 in Stanley Black & Decker, Inc. (SWK) 10 years ago, it would be worth $896.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $442.99, while $1000 invested 1 year ago would be worth $1,273.17. This corresponds to total returns of -10.33%, -55.7%, 27.32%, respectively, with annualized returns of -1.08%, -15.02%, 27.32%.

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
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
May 04, 2026	77.8	74.87	74.87	78.81	74.86	2.39M
May 01, 2026	78.61	78.53	78.53	79.7	77.9	2.18M
April 30, 2026	76.33	78.16	78.16	78.8	76.33	2.84M
April 29, 2026	77.51	75.89	75.89	79.68	74.53	3.14M
April 28, 2026	79.56	78.33	78.33	80.56	77.61	2.72M
April 27, 2026	77.79	79.86	79.86	81.28	77.57	2.6M
April 24, 2026	76.17	76.64	76.64	76.99	75.3	1.77M
April 23, 2026	76.43	76.01	76.01	77.1	74.84	2.22M
April 22, 2026	77.27	75.7	75.7	77.27	74.93	2.76M
April 21, 2026	75.54	76.25	76.25	77.36	75.45	3.51M
April 20, 2026	71.46	75.12	75.12	75.48	71.16	3.49M
April 17, 2026	70.01	71.34	71.34	72.27	69.9	3.39M
April 16, 2026	67.55	68.47	68.47	68.57	65.76	2.95M
April 15, 2026	71.77	67.18	67.18	71.77	66.83	3.87M
April 14, 2026	72.57	72.19	72.19	72.95	71.84	1.67M
April 13, 2026	71.71	72.35	72.35	72.41	70.71	1.72M
April 10, 2026	73.9	72.19	72.19	74.28	72.13	1.59M
April 09, 2026	70.93	73.43	73.43	73.9	70.81	2.16M
April 08, 2026	70.94	71.49	71.49	73	70.94	1.99M
April 07, 2026	67.58	67.63	67.63	68.01	66.26	2.02M
April 06, 2026	68	67.98	67.98	68.74	66.93	2.1M
April 02, 2026	68.93	68.64	68.64	71.6	67.5	2.14M
April 01, 2026	71.51	71.17	71.17	72.27	70.78	1.51M
March 31, 2026	68.63	71.06	71.06	71.68	68.56	1.56M
March 30, 2026	69.04	67.42	67.42	69.52	67.21	1.49M
March 27, 2026	70.27	68.82	68.82	70.79	68.53	1.23M
March 26, 2026	70.77	70.81	70.81	72.36	70.11	1.09M
March 25, 2026	72.82	71.85	71.85	73.6	70.58	954,826
March 24, 2026	68.84	71.58	71.58	72.69	68.84	1.82M
March 23, 2026	69.85	69.91	69.91	71.56	69.06	2.39M
March 20, 2026	68.89	67.28	67.28	69.53	66.54	2.2M
March 19, 2026	68.68	69.05	69.05	69.95	67.67	1.84M
March 18, 2026	70.48	69.62	69.62	71.83	69.59	1.27M
March 17, 2026	72.08	71.03	71.03	73.06	70.78	1.35M
March 16, 2026	71.2	71.08	71.08	71.92	70.84	1.06M
March 13, 2026	71.77	70.15	70.15	72.32	69.69	1.93M
March 12, 2026	72.51	71.09	71.09	72.78	70.57	1.69M
March 11, 2026	74.08	73.74	73.74	74.16	72.37	1.34M
March 10, 2026	74.45	74.13	74.13	75.88	73.18	1.33M
March 09, 2026	73.85	75.62	74.79	76.04	71.52	2.7M