SWK - STANLEY BLACK & DECKER, INC.
71.06
3.640 5.122%
Share volume: 1,559,689
Last Updated: 03-31-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$67.42
3.64
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $68.63 | $68.63 | $71.68 | $71.68 | $68.56 | $68.56 | $71.06 | $71.06 | 1,559,689 | $1,559,689.00 |
| 03-30-2026 | $69.04 | $69.04 | $69.52 | $69.52 | $67.21 | $67.21 | $67.42 | $67.42 | 1,512,921 | $1,512,921.00 |
| 03-27-2026 | $70.27 | $70.27 | $70.79 | $70.79 | $68.53 | $68.53 | $68.82 | $68.82 | 1,245,885 | $1,245,885.00 |
| 03-26-2026 | $70.77 | $70.77 | $72.36 | $72.36 | $70.11 | $70.11 | $70.81 | $70.81 | 1,090,643 | $1,090,643.00 |
| 03-25-2026 | $72.82 | $72.82 | $73.60 | $73.60 | $70.59 | $70.59 | $71.85 | $71.85 | 955,203 | $955,203.00 |
| 03-24-2026 | $68.84 | $68.84 | $72.69 | $72.69 | $68.84 | $68.84 | $71.58 | $71.58 | 1,855,718 | $1,855,718.00 |
| 03-23-2026 | $69.85 | $69.85 | $71.56 | $71.56 | $69.06 | $69.06 | $69.91 | $69.91 | 2,388,930 | $2,388,930.00 |
| 03-20-2026 | $68.89 | $68.89 | $69.53 | $69.53 | $66.54 | $66.54 | $67.28 | $67.28 | 2,257,203 | $2,257,203.00 |
| 03-19-2026 | $68.68 | $68.68 | $69.95 | $69.95 | $67.67 | $67.67 | $69.05 | $69.05 | 1,843,306 | $1,843,306.00 |
| 03-18-2026 | $70.48 | $70.48 | $71.84 | $71.84 | $69.59 | $69.59 | $69.62 | $69.62 | 1,273,987 | $1,273,987.00 |