Stanley Black & Decker In... (SWK)
NYSE: SWK
· Real-Time Price · USD
75.51
1.47 (1.99%)
At close: Oct 03, 2025, 3:59 PM
75.42
-0.12%
After-hours: Oct 03, 2025, 07:22 PM EDT
SWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 74.26 | 75.97 | 74.26 | 75.42 | 75.42 | 1.86% | 1,851,301 |
| Oct 2, 2025 | 74.05 | 75.94 | 73.68 | 74.04 | 74.04 | 0.57% | 1,312,303 |
| Oct 1, 2025 | 73.90 | 75.11 | 72.55 | 73.62 | 73.62 | -0.96% | 1,664,493 |
| Sep 30, 2025 | 74.19 | 74.41 | 73.05 | 74.33 | 74.33 | 0.58% | 1,135,499 |
| Sep 29, 2025 | 74.52 | 74.52 | 73.07 | 73.90 | 73.90 | 0.07% | 1,247,250 |
| Sep 26, 2025 | 73.45 | 73.88 | 72.81 | 73.85 | 73.85 | 0.54% | 1,790,700 |
| Sep 25, 2025 | 74.11 | 74.53 | 73.08 | 73.45 | 73.45 | -2.18% | 1,188,500 |
| Sep 24, 2025 | 75.02 | 75.96 | 74.89 | 75.09 | 75.09 | -0.24% | 1,160,800 |
| Sep 23, 2025 | 75.63 | 76.76 | 75.07 | 75.27 | 75.27 | 0.33% | 1,243,300 |
| Sep 22, 2025 | 76.67 | 76.67 | 74.70 | 75.02 | 75.02 | -2.15% | 2,351,907 |
| Sep 19, 2025 | 79.18 | 79.41 | 76.62 | 76.67 | 76.67 | -3.40% | 5,995,100 |
| Sep 18, 2025 | 78.53 | 79.55 | 77.86 | 79.37 | 79.37 | 1.52% | 1,767,183 |
| Sep 17, 2025 | 78.29 | 81.44 | 77.52 | 78.18 | 78.18 | 0.48% | 2,280,333 |
| Sep 16, 2025 | 78.80 | 79.42 | 77.35 | 77.81 | 77.81 | -0.95% | 1,753,600 |
| Sep 15, 2025 | 77.96 | 78.86 | 77.35 | 78.56 | 78.56 | 1.28% | 1,755,435 |
| Sep 12, 2025 | 78.92 | 79.27 | 76.68 | 77.57 | 77.57 | -2.45% | 2,757,572 |
| Sep 11, 2025 | 77.34 | 80.06 | 76.61 | 79.52 | 79.52 | 3.31% | 2,001,071 |
| Sep 10, 2025 | 76.68 | 77.59 | 76.06 | 76.97 | 76.97 | 0.30% | 1,677,809 |
| Sep 9, 2025 | 77.84 | 78.11 | 76.34 | 76.74 | 76.74 | -2.14% | 2,338,899 |
| Sep 8, 2025 | 78.51 | 78.98 | 77.16 | 78.42 | 78.42 | 0.00% | 3,113,300 |
Page 1 of 136