Stanley Black & Decker (SWK) went public on July 1, 1985, when it opened at a split-adjusted price of $4.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $77.29 | $79.26 | $74.76 | $78.53 | 7,009,781 |
May 2026 | $77.78 | $81.49 | $71.38 | $78.58 | 33,458,200 |
April 2026 | $70.75 | $80.42 | $65.06 | $77.33 | 52,261,200 |
March 2026 | $82.45 | $83.99 | $65.84 | $70.31 | 38,515,200 |
February 2026 | $77.03 | $91.37 | $75.99 | $84.64 | 41,984,400 |
January 2026 | $73.21 | $83.33 | $72.43 | $76.97 | 33,804,600 |
December 2025 | $68.25 | $76.02 | $67.79 | $72.69 | 33,934,400 |
November 2025 | $64.42 | $69.83 | $59.87 | $69.17 | 34,658,300 |
October 2025 | $71.48 | $73.48 | $61.13 | $65.50 | 43,515,200 |
September 2025 | $69.72 | $78.77 | $68.94 | $71.89 | 44,040,700 |
August 2025 | $63.79 | $74.51 | $62.53 | $71.02 | 40,051,100 |
July 2025 | $64.47 | $71.97 | $63.58 | $64.67 | 50,892,400 |
June 2025 | $61.25 | $66.92 | $59.60 | $64.77 | 43,719,100 |
May 2025 | $56.93 | $70.47 | $54.95 | $61.75 | 70,000,800 |
April 2025 | $72.48 | $72.80 | $50.88 | $56.64 | 83,294,100 |
March 2025 | $81.66 | $85.17 | $70.13 | $72.56 | 38,615,200 |
February 2025 | $79.87 | $84.81 | $76.72 | $80.87 | 36,943,900 |
January 2025 | $75.61 | $85.10 | $74.18 | $82.31 | 32,151,500 |
December 2024 | $83.49 | $83.61 | $73.67 | $75.04 | 35,570,100 |
November 2024 | $86.49 | $89.59 | $78.46 | $83.60 | 36,118,100 |
October 2024 | $102.16 | $102.44 | $82.66 | $86.06 | 33,123,300 |
September 2024 | $93.59 | $102.68 | $87.18 | $101.98 | 23,554,500 |
August 2024 | $96.88 | $98.19 | $84.52 | $94.01 | 25,931,600 |
July 2024 | $73.46 | $99.33 | $71.36 | $97.00 | 40,791,400 |
June 2024 | $79.73 | $81.80 | $72.45 | $73.37 | 27,950,600 |