Stanley Black & Decker In... (SWK)
NYSE: SWK
· Real-Time Price · USD
73.93
-2.28 (-2.99%)
At close: Aug 20, 2025, 3:59 PM
73.92
-0.01%
Pre-market: Aug 21, 2025, 08:22 AM EDT
SWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 75.92 | 75.92 | 73.92 | 73.92 | 73.92 | -3.00% | 1,838,267 |
| Aug 19, 2025 | 74.80 | 77.31 | 74.77 | 76.21 | 76.21 | 2.24% | 2,186,730 |
| Aug 18, 2025 | 74.33 | 75.68 | 74.12 | 74.54 | 74.54 | 0.65% | 2,028,945 |
| Aug 15, 2025 | 75.00 | 75.00 | 73.73 | 74.06 | 74.06 | -0.48% | 1,557,710 |
| Aug 14, 2025 | 74.21 | 74.90 | 73.52 | 74.42 | 74.42 | -2.05% | 1,728,103 |
| Aug 13, 2025 | 71.89 | 76.21 | 71.53 | 75.98 | 75.98 | 6.37% | 2,390,073 |
| Aug 12, 2025 | 69.84 | 71.60 | 69.16 | 71.43 | 71.43 | 3.76% | 1,610,238 |
| Aug 11, 2025 | 69.96 | 70.25 | 68.00 | 68.84 | 68.84 | -0.69% | 1,936,600 |
| Aug 8, 2025 | 68.77 | 69.49 | 68.37 | 69.32 | 69.32 | 0.84% | 946,500 |
| Aug 7, 2025 | 69.28 | 69.99 | 68.02 | 68.74 | 68.74 | 0.69% | 973,286 |
| Aug 6, 2025 | 69.70 | 69.79 | 68.13 | 68.27 | 68.27 | -1.57% | 1,251,787 |
| Aug 5, 2025 | 68.66 | 69.61 | 67.36 | 69.36 | 69.36 | 2.11% | 1,664,800 |
| Aug 4, 2025 | 67.31 | 68.43 | 66.66 | 67.93 | 67.93 | 1.42% | 1,643,000 |
| Aug 1, 2025 | 66.73 | 67.17 | 65.41 | 66.98 | 66.98 | -0.99% | 2,193,442 |
| Jul 31, 2025 | 67.39 | 68.90 | 66.86 | 67.65 | 67.65 | -0.18% | 4,017,524 |
| Jul 30, 2025 | 68.50 | 69.55 | 67.09 | 67.77 | 67.77 | -1.22% | 3,389,711 |
| Jul 29, 2025 | 68.22 | 69.77 | 66.51 | 68.61 | 68.61 | -7.20% | 5,250,500 |
| Jul 28, 2025 | 73.85 | 74.93 | 73.10 | 73.93 | 73.93 | 0.04% | 3,272,000 |
| Jul 25, 2025 | 72.95 | 74.09 | 72.13 | 73.90 | 73.90 | 1.66% | 1,782,200 |
| Jul 24, 2025 | 73.49 | 73.86 | 72.22 | 72.69 | 72.69 | -1.89% | 1,442,313 |