SWK - STANLEY BLACK & DECKER, INC.
76.25
1.130 1.482%
Share volume: 3,513,468
Last Updated: 04-21-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$75.12
1.13
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $75.54 | $75.54 | $77.36 | $77.36 | $75.45 | $75.45 | $76.25 | $76.25 | 3,513,468 | $3,513,468.00 |
| 04-20-2026 | $71.46 | $71.46 | $75.48 | $75.48 | $71.16 | $71.16 | $75.12 | $75.12 | 3,524,770 | $3,524,770.00 |
| 04-17-2026 | $70.01 | $70.01 | $72.27 | $72.27 | $69.90 | $69.90 | $71.34 | $71.34 | 3,401,993 | $3,401,993.00 |
| 04-16-2026 | $67.55 | $67.55 | $68.57 | $68.57 | $65.76 | $65.76 | $68.47 | $68.47 | 2,945,392 | $2,945,392.00 |
| 04-15-2026 | $71.77 | $71.77 | $71.77 | $71.77 | $66.83 | $66.83 | $67.18 | $67.18 | 3,884,276 | $3,884,276.00 |
| 04-14-2026 | $72.57 | $72.57 | $72.95 | $72.95 | $71.84 | $71.84 | $72.19 | $72.19 | 1,669,668 | $1,669,668.00 |
| 04-13-2026 | $71.71 | $71.71 | $72.41 | $72.41 | $70.71 | $70.71 | $72.35 | $72.35 | 1,722,283 | $1,722,283.00 |
| 04-10-2026 | $73.90 | $73.90 | $74.28 | $74.28 | $72.13 | $72.13 | $72.19 | $72.19 | 1,595,021 | $1,595,021.00 |
| 04-09-2026 | $70.93 | $70.93 | $73.90 | $73.90 | $70.81 | $70.81 | $73.43 | $73.43 | 2,159,855 | $2,159,855.00 |
| 04-08-2026 | $70.94 | $70.94 | $73.00 | $73.00 | $70.94 | $70.94 | $71.49 | $71.49 | 1,989,838 | $1,989,838.00 |