SWK - STANLEY BLACK & DECKER, INC.
78.88
-0.190 -0.241%
Share volume: 1,882,561
Last Updated: 05-12-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$79.07
-0.19
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $79.00 | $79.00 | $79.85 | $79.85 | $76.57 | $76.57 | $78.88 | $78.88 | 1,882,561 | $1,882,561.00 |
| 05-11-2026 | $81.18 | $81.18 | $81.46 | $81.46 | $78.13 | $78.13 | $79.07 | $79.07 | 2,114,870 | $2,114,870.00 |
| 05-08-2026 | $80.79 | $80.79 | $81.81 | $81.81 | $80.00 | $80.00 | $81.07 | $81.07 | 1,465,239 | $1,465,239.00 |
| 05-07-2026 | $81.55 | $81.55 | $82.36 | $82.36 | $79.71 | $79.71 | $80.20 | $80.20 | 1,474,061 | $1,474,061.00 |
| 05-06-2026 | $79.50 | $79.50 | $82.05 | $82.05 | $79.20 | $79.20 | $81.03 | $81.03 | 2,399,594 | $2,399,594.00 |
| 05-05-2026 | $75.73 | $75.73 | $77.52 | $77.52 | $75.36 | $75.36 | $77.46 | $77.46 | 1,473,394 | $1,473,394.00 |
| 05-04-2026 | $77.80 | $77.80 | $78.81 | $78.81 | $74.86 | $74.86 | $74.87 | $74.87 | 2,391,512 | $2,391,512.00 |
| 05-01-2026 | $78.61 | $78.61 | $79.70 | $79.70 | $77.90 | $77.90 | $78.53 | $78.53 | 2,181,723 | $2,181,723.00 |
| 04-30-2026 | $76.33 | $76.33 | $78.80 | $78.80 | $76.33 | $76.33 | $78.16 | $78.16 | 2,837,581 | $2,837,581.00 |
| 04-29-2026 | $77.51 | $77.51 | $79.68 | $79.68 | $74.53 | $74.53 | $75.89 | $75.89 | 3,142,691 | $3,142,691.00 |