Stanley Black & Decker (SWK) went public on July 1, 1985, when it opened at a split-adjusted price of $4.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $73.90 | $75.97 | $69.25 | $69.72 | 11,142,566 |
September 2025 | $72.08 | $81.44 | $71.28 | $74.33 | 44,040,700 |
August 2025 | $65.96 | $77.04 | $64.65 | $73.43 | 40,051,100 |
July 2025 | $66.66 | $74.41 | $65.74 | $66.87 | 50,892,400 |
June 2025 | $63.33 | $69.19 | $61.62 | $66.97 | 43,719,100 |
May 2025 | $58.86 | $72.86 | $56.82 | $63.84 | 70,000,800 |
April 2025 | $74.94 | $75.27 | $52.60 | $58.56 | 83,294,100 |
March 2025 | $84.43 | $88.06 | $72.51 | $75.02 | 38,615,200 |
February 2025 | $82.57 | $87.69 | $79.32 | $83.61 | 36,943,900 |
January 2025 | $78.17 | $87.99 | $76.70 | $85.10 | 32,151,500 |
December 2024 | $86.32 | $86.45 | $76.17 | $77.58 | 35,570,100 |
November 2024 | $89.42 | $92.63 | $81.12 | $86.43 | 36,118,100 |
October 2024 | $105.62 | $105.91 | $85.46 | $88.98 | 33,123,300 |
September 2024 | $96.77 | $106.16 | $90.14 | $105.44 | 23,554,500 |
August 2024 | $100.17 | $101.52 | $87.39 | $97.20 | 25,931,600 |
July 2024 | $75.95 | $102.69 | $73.78 | $100.29 | 40,791,400 |
June 2024 | $82.43 | $84.58 | $74.91 | $75.86 | 27,950,600 |
May 2024 | $85.59 | $87.97 | $77.98 | $82.00 | 37,685,400 |
April 2024 | $92.03 | $92.19 | $82.20 | $85.98 | 28,541,200 |
March 2024 | $83.24 | $92.45 | $81.94 | $92.12 | 26,430,500 |
February 2024 | $84.91 | $85.75 | $80.32 | $83.24 | 28,250,200 |
January 2024 | $90.66 | $91.99 | $85.64 | $86.98 | 25,893,600 |
December 2023 | $84.79 | $95.96 | $84.51 | $91.45 | 26,393,400 |
November 2023 | $78.93 | $85.30 | $76.51 | $84.74 | 25,244,400 |
October 2023 | $76.79 | $78.71 | $70.46 | $78.59 | 38,715,400 |
