Stanley Black & Decker In... (SWK)
NYSE: SWK
· Real-Time Price · USD
78.40
3.66 (4.90%)
At close: Sep 05, 2025, 3:59 PM
78.20
-0.26%
After-hours: Sep 05, 2025, 07:54 PM EDT
SWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 73.29 | 74.82 | 72.75 | 74.74 | 74.74 | 2.59% | 1,629,568 |
| 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 |
| Aug 28, 2025 | 76.20 | 76.44 | 74.33 | 75.30 | 74.46 | -0.58% | 1,742,238 |
| Aug 27, 2025 | 74.76 | 76.04 | 74.48 | 75.74 | 74.89 | 0.73% | 1,816,857 |
| Aug 26, 2025 | 76.46 | 76.94 | 74.93 | 75.19 | 74.35 | -1.67% | 2,674,359 |
| Aug 25, 2025 | 77.04 | 77.62 | 76.42 | 76.47 | 75.62 | -1.37% | 2,191,517 |
| Aug 22, 2025 | 73.81 | 77.94 | 73.43 | 77.53 | 76.66 | 6.02% | 3,594,613 |
| Aug 21, 2025 | 73.27 | 73.77 | 72.63 | 73.13 | 72.31 | -1.07% | 1,756,474 |
| Aug 20, 2025 | 75.92 | 75.92 | 73.92 | 73.92 | 73.09 | -3.00% | 1,840,419 |
| Aug 19, 2025 | 74.80 | 77.31 | 74.77 | 76.21 | 75.36 | 2.24% | 2,186,730 |
| Aug 18, 2025 | 74.33 | 75.68 | 74.12 | 74.54 | 73.71 | 0.65% | 2,028,945 |
| Aug 15, 2025 | 75.00 | 75.00 | 73.73 | 74.06 | 73.23 | -0.48% | 1,557,710 |
| Aug 14, 2025 | 74.21 | 74.90 | 73.52 | 74.42 | 73.59 | -2.05% | 1,728,103 |
| Aug 13, 2025 | 71.89 | 76.21 | 71.53 | 75.98 | 75.13 | 6.37% | 2,390,073 |
| Aug 12, 2025 | 69.84 | 71.60 | 69.16 | 71.43 | 70.63 | 3.76% | 1,610,238 |
| Aug 11, 2025 | 69.96 | 70.25 | 68.00 | 68.84 | 68.07 | -0.69% | 1,936,600 |
| Aug 8, 2025 | 68.77 | 69.49 | 68.37 | 69.32 | 68.55 | 0.84% | 946,500 |
| Aug 7, 2025 | 69.28 | 69.99 | 68.02 | 68.74 | 67.97 | 0.69% | 973,286 |