SWK - STANLEY BLACK & DECKER, INC.
78.33
-1.530 -1.953%
Share volume: 2,722,542
Last Updated: 04-28-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$79.86
-1.53
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $79.56 | $79.56 | $80.56 | $80.56 | $77.61 | $77.61 | $78.33 | $78.33 | 2,722,542 | $2,722,542.00 |
| 04-27-2026 | $77.79 | $77.79 | $81.28 | $81.28 | $77.57 | $77.57 | $79.86 | $79.86 | 2,604,021 | $2,604,021.00 |
| 04-24-2026 | $76.17 | $76.17 | $76.99 | $76.99 | $75.30 | $75.30 | $76.64 | $76.64 | 1,770,238 | $1,770,238.00 |
| 04-23-2026 | $76.43 | $76.43 | $77.10 | $77.10 | $74.84 | $74.84 | $76.01 | $76.01 | 2,224,131 | $2,224,131.00 |
| 04-22-2026 | $77.27 | $77.27 | $77.27 | $77.27 | $74.93 | $74.93 | $75.70 | $75.70 | 2,761,591 | $2,761,591.00 |
| 04-21-2026 | $75.54 | $75.54 | $77.36 | $77.36 | $75.45 | $75.45 | $76.25 | $76.25 | 3,534,809 | $3,534,809.00 |
| 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 |