Stanley Black & Decker In... (SWK)
NYSE: SWK
· Real-Time Price · USD
73.84
0.39 (0.53%)
At close: Sep 26, 2025, 3:59 PM
74.35
0.69%
After-hours: Sep 26, 2025, 07:54 PM EDT
SWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 73.45 | 73.88 | 72.81 | 73.85 | 73.85 | 0.54% | 1,788,976 |
| Sep 25, 2025 | 74.11 | 74.53 | 73.08 | 73.45 | 73.45 | -2.18% | 1,188,500 |
| Sep 24, 2025 | 75.02 | 75.96 | 74.89 | 75.09 | 75.09 | -0.24% | 1,160,800 |
| Sep 23, 2025 | 75.63 | 76.76 | 75.07 | 75.27 | 75.27 | 0.33% | 1,243,300 |
| Sep 22, 2025 | 76.67 | 76.67 | 74.70 | 75.02 | 75.02 | -2.15% | 2,351,907 |
| Sep 19, 2025 | 79.18 | 79.41 | 76.62 | 76.67 | 76.67 | -3.40% | 5,995,100 |
| Sep 18, 2025 | 78.53 | 79.55 | 77.86 | 79.37 | 79.37 | 1.52% | 1,767,183 |
| Sep 17, 2025 | 78.29 | 81.44 | 77.52 | 78.18 | 78.18 | 0.48% | 2,280,333 |
| Sep 16, 2025 | 78.80 | 79.42 | 77.35 | 77.81 | 77.81 | -0.95% | 1,753,600 |
| Sep 15, 2025 | 77.96 | 78.86 | 77.35 | 78.56 | 78.56 | 1.28% | 1,755,435 |
| Sep 12, 2025 | 78.92 | 79.27 | 76.68 | 77.57 | 77.57 | -2.45% | 2,757,572 |
| Sep 11, 2025 | 77.34 | 80.06 | 76.61 | 79.52 | 79.52 | 3.31% | 2,001,071 |
| Sep 10, 2025 | 76.68 | 77.59 | 76.06 | 76.97 | 76.97 | 0.30% | 1,677,809 |
| Sep 9, 2025 | 77.84 | 78.11 | 76.34 | 76.74 | 76.74 | -2.14% | 2,338,899 |
| Sep 8, 2025 | 78.51 | 78.98 | 77.16 | 78.42 | 78.42 | 0.00% | 3,113,300 |
| Sep 5, 2025 | 75.61 | 78.43 | 75.61 | 78.42 | 78.42 | 4.92% | 3,181,203 |
| Sep 4, 2025 | 73.29 | 74.82 | 72.75 | 74.74 | 74.74 | 2.59% | 1,630,500 |
| Sep 3, 2025 | 72.45 | 73.77 | 72.08 | 72.85 | 72.85 | 1.58% | 1,933,916 |
| Sep 2, 2025 | 72.08 | 72.64 | 71.28 | 71.72 | 71.72 | -3.46% | 1,738,500 |
| Aug 29, 2025 | 75.13 | 76.11 | 73.85 | 74.29 | 73.46 | -1.34% | 2,325,583 |