The highest closing price for Stanley Black & Decker (SWK) all-time was $182.06, on May 10, 2021. The latest price is $91.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $95.14 | $97.77 | $87.25 | $91.40 | 30,973,643 |
August 2026 | $95.01 | $103.74 | $94.48 | $95.51 | 36,006,800 |
July 2026 | $92.66 | $95.18 | $84.10 | $93.73 | 38,719,500 |
June 2026 | $76.60 | $94.16 | $74.09 | $93.28 | 36,669,200 |
May 2026 | $77.08 | $80.76 | $70.74 | $77.88 | 33,458,200 |
April 2026 | $70.12 | $79.70 | $64.48 | $76.64 | 52,261,200 |
March 2026 | $81.72 | $83.24 | $65.25 | $69.68 | 38,515,200 |
February 2026 | $76.34 | $90.55 | $75.31 | $83.88 | 41,984,400 |
January 2026 | $72.55 | $82.59 | $71.78 | $76.28 | 33,804,600 |
December 2025 | $67.63 | $75.34 | $67.18 | $72.04 | 33,934,400 |
November 2025 | $63.84 | $69.21 | $59.33 | $68.56 | 34,658,300 |
October 2025 | $70.84 | $72.82 | $60.58 | $64.91 | 43,515,200 |
September 2025 | $69.09 | $78.06 | $68.33 | $71.25 | 44,040,700 |
August 2025 | $63.22 | $73.84 | $61.97 | $70.39 | 40,051,100 |
July 2025 | $63.90 | $71.32 | $63.02 | $64.10 | 50,892,400 |
June 2025 | $60.70 | $66.32 | $59.06 | $64.19 | 43,719,100 |
May 2025 | $56.42 | $69.84 | $54.46 | $61.20 | 70,000,800 |
April 2025 | $71.83 | $72.15 | $50.42 | $56.14 | 83,294,100 |
March 2025 | $80.93 | $84.41 | $69.50 | $71.91 | 38,615,200 |
February 2025 | $79.15 | $84.05 | $76.03 | $80.14 | 36,943,900 |
January 2025 | $74.93 | $84.34 | $73.52 | $81.57 | 32,151,500 |
December 2024 | $82.75 | $82.87 | $73.01 | $74.36 | 35,570,100 |
November 2024 | $85.72 | $88.79 | $77.76 | $82.85 | 36,118,100 |
October 2024 | $101.24 | $101.52 | $81.92 | $85.29 | 33,123,300 |
September 2024 | $92.75 | $101.76 | $86.40 | $101.07 | 23,554,500 |
Daily pricing data for Stanley Black & Decker dates back to 3/17/1980, and may be incomplete.