The closing price for Stanley Black & Decker (SWK) since 2000 is $84.63, yesterday. It is up 462.1% in that time. The latest price is $85.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $78.72 | $85.10 | $77.65 | $84.63 | 9,664,281 |
January 2026 | $74.81 | $85.16 | $74.02 | $78.66 | 33,804,600 |
December 2025 | $69.74 | $77.69 | $69.27 | $74.28 | 33,934,400 |
November 2025 | $65.83 | $71.36 | $61.18 | $70.69 | 34,658,300 |
October 2025 | $73.04 | $75.09 | $62.47 | $66.93 | 43,515,200 |
September 2025 | $71.24 | $80.49 | $70.45 | $73.47 | 44,040,700 |
August 2025 | $65.19 | $76.14 | $63.90 | $72.58 | 40,051,100 |
July 2025 | $65.89 | $73.55 | $64.98 | $66.09 | 50,892,400 |
June 2025 | $62.59 | $68.39 | $60.90 | $66.19 | 43,719,100 |
May 2025 | $58.17 | $72.01 | $56.16 | $63.10 | 70,000,800 |
April 2025 | $74.07 | $74.40 | $51.99 | $57.89 | 83,294,100 |
March 2025 | $83.45 | $87.04 | $71.67 | $74.15 | 38,615,200 |
February 2025 | $81.62 | $86.67 | $78.40 | $82.64 | 36,943,900 |
January 2025 | $77.26 | $86.96 | $75.81 | $84.11 | 32,151,500 |
December 2024 | $85.32 | $85.45 | $75.28 | $76.68 | 35,570,100 |
November 2024 | $88.38 | $91.55 | $80.18 | $85.43 | 36,118,100 |
October 2024 | $104.40 | $104.68 | $84.47 | $87.95 | 33,123,300 |
September 2024 | $95.64 | $104.93 | $89.09 | $104.22 | 23,554,500 |
August 2024 | $99.01 | $100.34 | $86.37 | $96.07 | 25,931,600 |
July 2024 | $75.07 | $101.50 | $72.92 | $99.13 | 40,791,400 |
June 2024 | $81.48 | $83.60 | $74.04 | $74.98 | 27,950,600 |
May 2024 | $84.59 | $86.95 | $77.07 | $81.05 | 37,685,400 |
April 2024 | $90.96 | $91.12 | $81.25 | $84.98 | 28,541,200 |
March 2024 | $82.28 | $91.38 | $80.99 | $91.06 | 26,430,500 |
February 2024 | $83.92 | $84.75 | $79.39 | $82.28 | 28,250,200 |
Daily pricing data for Stanley Black & Decker dates back to 3/17/1980, and may be incomplete.
