SWK - STANLEY BLACK & DECKER, INC.
79.78
-1.850 -2.319%
Share volume: 2,384,976
Last Updated: 03-04-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$81.63
-1.85
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $82.20 | $82.20 | $82.71 | $82.71 | $79.66 | $79.66 | $79.78 | $79.78 | 2,384,976 | $2,384,976.00 |
| 03-03-2026 | $80.80 | $80.80 | $83.06 | $83.06 | $79.63 | $79.63 | $81.63 | $81.63 | 1,740,282 | $1,740,282.00 |
| 03-02-2026 | $84.26 | $84.26 | $85.83 | $85.83 | $82.56 | $82.56 | $84.04 | $84.04 | 1,743,088 | $1,743,088.00 |
| 02-27-2026 | $86.06 | $86.06 | $86.73 | $86.73 | $85.07 | $85.07 | $86.49 | $86.49 | 2,024,479 | $2,024,479.00 |
| 02-26-2026 | $86.75 | $86.75 | $88.09 | $88.09 | $86.04 | $86.04 | $87.65 | $87.65 | 1,382,712 | $1,382,712.00 |
| 02-25-2026 | $89.42 | $89.42 | $89.66 | $89.66 | $84.83 | $84.83 | $85.26 | $85.26 | 1,827,993 | $1,827,993.00 |
| 02-24-2026 | $87.39 | $87.39 | $90.50 | $90.50 | $87.39 | $87.39 | $89.25 | $89.25 | 1,108,047 | $1,108,047.00 |
| 02-23-2026 | $91.79 | $91.79 | $92.48 | $92.48 | $87.23 | $87.23 | $87.29 | $87.29 | 1,489,537 | $1,489,537.00 |
| 02-20-2026 | $89.51 | $89.51 | $92.98 | $92.98 | $88.11 | $88.11 | $91.96 | $91.96 | 3,221,725 | $3,221,725.00 |
| 02-19-2026 | $89.36 | $89.36 | $90.26 | $90.26 | $88.86 | $88.86 | $89.61 | $89.61 | 2,004,413 | $2,004,413.00 |