The highest closing price for Stanley Black & Decker (SWK) last month was $103.07, on August 11. It was up 0.5% for the month. The latest price is $91.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $96.33 | $96.68 | $94.81 | $95.51 | 1,630,100 |
August 28 2026 | $98.72 | $99.95 | $95.44 | $96.92 | 1,230,800 |
August 27 2026 | $98.13 | $99.18 | $97.77 | $98.35 | 1,280,400 |
August 26 2026 | $97.98 | $99.07 | $97.02 | $98.87 | 1,394,200 |
August 25 2026 | $98.77 | $99.07 | $96.58 | $97.58 | 1,213,400 |
August 24 2026 | $99.53 | $100.36 | $96.72 | $97.63 | 1,313,800 |
August 21 2026 | $98.68 | $99.14 | $97.53 | $99.12 | 1,514,300 |
August 20 2026 | $97.13 | $98.53 | $96.18 | $97.96 | 1,469,600 |
August 19 2026 | $98.22 | $99.82 | $98.22 | $98.91 | 1,859,400 |
August 18 2026 | $98.32 | $99.10 | $97.28 | $97.52 | 1,740,300 |
August 17 2026 | $100.20 | $100.20 | $98.43 | $98.70 | 1,249,300 |
August 14 2026 | $101.21 | $101.71 | $100.17 | $101.16 | 1,105,000 |
August 13 2026 | $103.04 | $103.65 | $100.97 | $101.29 | 1,027,800 |
August 12 2026 | $103.67 | $103.67 | $100.15 | $101.98 | 1,819,800 |
August 11 2026 | $101.91 | $103.74 | $101.58 | $103.07 | 1,588,400 |
August 10 2026 | $101.56 | $101.88 | $100.32 | $101.72 | 1,612,300 |
August 07 2026 | $100.39 | $103.47 | $99.51 | $102.96 | 2,958,100 |
August 06 2026 | $102.08 | $103.36 | $99.73 | $100.14 | 2,398,300 |
August 05 2026 | $100.93 | $102.72 | $100.06 | $102.35 | 2,501,300 |
August 04 2026 | $98.11 | $101.61 | $97.86 | $101.48 | 3,028,800 |
August 03 2026 | $95.01 | $97.25 | $94.48 | $97.23 | 2,071,400 |
Daily pricing data for Stanley Black & Decker dates back to 3/17/1980, and may be incomplete.