Stanley Black & Decker, Inc. SWK
113.27 USD +0.25 (+0.22%)
Regular-session close
113.27 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
111.82 Day range 113.93
62.12 52-week range 118.33
- YTD
- +52.49%
- 1 year
- +68.06%
SWK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 113.02 | 113.93 | 111.82 | 113.27 | +0.25 | +0.22% | 1,186,804 |
| Nov 12, 2026 | 116.05 | 116.87 | 112.85 | 113.02 | -2.60 | -2.25% | 1,311,200 |
| Nov 11, 2026 | 116.06 | 116.95 | 114.50 | 115.62 | -0.82 | -0.70% | 1,418,200 |
| Nov 10, 2026 | 116.78 | 117.15 | 114.10 | 116.44 | -1.66 | -1.41% | 1,413,700 |
| Nov 9, 2026 | 117.05 | 120.32 | 114.39 | 118.10 | +3.25 | +2.83% | 1,818,100 |
| Nov 6, 2026 | 113.67 | 116.43 | 112.22 | 114.85 | -0.42 | -0.36% | 1,894,600 |
| Nov 5, 2026 | 118.08 | 120.42 | 113.30 | 115.27 | -3.06 | -2.59% | 3,222,800 |
| Nov 4, 2026 | 111.56 | 122.68 | 110.00 | 118.33 | +13.71 | +13.10% | 6,473,600 |
| Nov 3, 2026 | 106.85 | 107.13 | 104.01 | 104.62 | -2.09 | -1.96% | 2,324,000 |
| Nov 2, 2026 | 104.69 | 107.67 | 103.27 | 106.71 | +3.27 | +3.16% | 1,964,900 |
| Oct 30, 2026 | 104.00 | 105.17 | 101.50 | 103.44 | -0.17 | -0.16% | 2,005,900 |
| Oct 29, 2026 | 100.00 | 103.82 | 100.00 | 103.61 | +3.24 | +3.23% | 1,767,300 |
| Oct 28, 2026 | 100.32 | 101.60 | 99.57 | 100.37 | +1.05 | +1.06% | 1,648,600 |
| Oct 27, 2026 | 99.88 | 99.99 | 98.35 | 99.32 | -0.05 | -0.05% | 1,087,000 |
| Oct 26, 2026 | 99.99 | 100.16 | 99.01 | 99.37 | +0.13 | +0.13% | 1,408,500 |
| Oct 23, 2026 | 97.68 | 99.63 | 96.93 | 99.24 | +0.27 | +0.27% | 1,476,700 |
| Oct 22, 2026 | 94.03 | 99.04 | 93.33 | 98.97 | +3.53 | +3.70% | 1,754,100 |
| Oct 21, 2026 | 95.24 | 95.76 | 93.60 | 95.44 | +1.35 | +1.43% | 1,383,400 |
| Oct 20, 2026 | 91.51 | 94.44 | 90.30 | 94.09 | +2.90 | +3.18% | 949,200 |
| Oct 19, 2026 | 92.56 | 92.56 | 91.03 | 91.19 | -1.29 | -1.39% | 991,200 |
| Oct 16, 2026 | 92.91 | 94.77 | 91.47 | 92.48 | -0.27 | -0.29% | 1,688,300 |
| Oct 15, 2026 | 90.40 | 93.23 | 90.40 | 92.75 | +2.46 | +2.72% | 1,360,200 |
| Oct 14, 2026 | 90.58 | 90.58 | 88.71 | 90.29 | -0.42 | -0.46% | 1,097,600 |
| Oct 13, 2026 | 88.25 | 90.90 | 88.25 | 90.71 | +2.06 | +2.32% | 1,098,700 |
| Oct 12, 2026 | 88.20 | 89.42 | 87.86 | 88.65 | +0.08 | +0.09% | 764,600 |
| Oct 9, 2026 | 88.79 | 89.24 | 87.55 | 88.57 | -0.60 | -0.67% | 1,299,500 |
| Oct 8, 2026 | 87.34 | 89.31 | 85.71 | 89.17 | +0.86 | +0.97% | 2,859,800 |
| Oct 7, 2026 | 88.09 | 88.37 | 86.20 | 88.31 | -1.68 | -1.87% | 1,609,400 |
| Oct 6, 2026 | 89.92 | 91.34 | 89.52 | 89.99 | +0.31 | +0.35% | 1,255,100 |
| Oct 5, 2026 | 91.00 | 91.27 | 88.78 | 89.68 | -1.66 | -1.82% | 1,612,300 |
| Oct 2, 2026 | 91.31 | 92.22 | 90.46 | 91.34 | +1.75 | +1.95% | 2,042,400 |
| Oct 1, 2026 | 88.00 | 89.61 | 85.88 | 89.59 | +1.00 | +1.13% | 1,638,000 |
| Sep 30, 2026 | 89.50 | 90.71 | 88.52 | 88.59 | -0.20 | -0.23% | 1,895,900 |
| Sep 29, 2026 | 89.60 | 92.35 | 88.73 | 88.79 | +0.06 | +0.07% | 1,645,200 |
| Sep 28, 2026 | 90.01 | 90.59 | 88.61 | 88.73 | -2.67 | -2.92% | 1,767,000 |
| Sep 25, 2026 | 90.16 | 92.19 | 89.62 | 91.40 | +1.23 | +1.36% | 1,171,300 |
| Sep 24, 2026 | 91.32 | 91.76 | 89.15 | 90.17 | -1.59 | -1.73% | 1,234,600 |
| Sep 23, 2026 | 91.15 | 92.28 | 90.71 | 91.76 | -0.37 | -0.40% | 1,425,700 |
| Sep 22, 2026 | 90.37 | 92.25 | 90.13 | 92.13 | +3.45 | +3.89% | 1,485,500 |
| Sep 21, 2026 | 90.23 | 90.38 | 88.30 | 88.68 | -0.90 | -1.00% | 1,489,900 |
| Sep 18, 2026 | 89.16 | 89.61 | 88.31 | 89.58 | +0.46 | +0.52% | 3,699,100 |
| Sep 17, 2026 | 91.16 | 91.81 | 88.38 | 89.12 | +0.07 | +0.08% | 1,590,500 |
| Sep 16, 2026 | 89.15 | 90.29 | 88.04 | 89.05 | +0.47 | +0.53% | 1,738,900 |
| Sep 15, 2026 | 89.16 | 89.42 | 87.25 | 88.58 | -0.31 | -0.35% | 1,678,100 |
| Sep 14, 2026 | 87.95 | 89.45 | 87.47 | 88.89 | -0.35 | -0.39% | 1,487,500 |
| Sep 11, 2026 | 90.68 | 91.05 | 88.92 | 89.24 | +0.01 | +0.01% | 1,855,100 |
| Sep 10, 2026 | 90.32 | 90.92 | 87.95 | 89.23 | -2.45 | -2.67% | 2,398,000 |
| Sep 9, 2026 | 93.39 | 93.84 | 91.61 | 91.68 | -2.13 | -2.27% | 1,552,000 |
| Sep 8, 2026 | 96.32 | 96.33 | 93.60 | 93.81 | -3.55 | -3.65% | 1,993,600 |
| Sep 4, 2026 | 96.59 | 98.08 | 96.10 | 97.36 | +0.86 | +0.89% | 1,341,200 |
| Sep 3, 2026 | 97.89 | 98.65 | 95.74 | 96.50 | -0.39 | -0.40% | 1,481,800 |
| Sep 2, 2026 | 95.01 | 98.01 | 94.32 | 96.89 | +2.38 | +2.52% | 1,457,000 |
| Sep 1, 2026 | 96.00 | 97.69 | 94.03 | 94.51 | -1.86 | -1.93% | 1,893,500 |
| Aug 31, 2026 | 97.20 | 97.55 | 95.67 | 96.37 | -1.43 | -1.46% | 1,630,100 |
| Aug 28, 2026 | 99.61 | 100.85 | 96.30 | 97.80 | -1.44 | -1.45% | 1,230,800 |
| Aug 27, 2026 | 99.02 | 100.08 | 98.65 | 99.24 | -0.52 | -0.52% | 1,280,400 |
| Aug 26, 2026 | 98.87 | 99.97 | 97.90 | 99.76 | +1.30 | +1.32% | 1,394,200 |
| Aug 25, 2026 | 99.66 | 99.96 | 97.45 | 98.46 | -0.05 | -0.05% | 1,213,400 |
| Aug 24, 2026 | 100.43 | 101.27 | 97.59 | 98.51 | -1.51 | -1.51% | 1,313,800 |
| Aug 21, 2026 | 99.57 | 100.04 | 98.41 | 100.02 | +1.17 | +1.18% | 1,514,300 |
| Aug 20, 2026 | 98.01 | 99.42 | 97.05 | 98.85 | -0.95 | -0.95% | 1,469,600 |
| Aug 19, 2026 | 99.11 | 100.72 | 99.11 | 99.80 | +1.40 | +1.42% | 1,859,400 |
| Aug 18, 2026 | 99.21 | 100.00 | 98.16 | 98.40 | -1.19 | -1.19% | 1,740,300 |
| Aug 17, 2026 | 101.11 | 101.11 | 99.32 | 99.59 | -2.48 | -2.43% | 1,249,300 |
| Aug 14, 2026 | 102.12 | 102.63 | 101.08 | 102.07 | -0.14 | -0.14% | 1,105,000 |
65 days, newest first. Daily bars as drawn on the SWK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.