Stanley Black & Decker Inc (SWK) Historical Stock Data
75.24 ↑2.49 (3.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWK is up 0.16% a day on average. There have been 14 days where Stanley Black & Decker Inc closed green and 16 days where SWK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 76.29 | 75.24 | ↓$1.05 (-1.38%) | 74.40 | 77.61 | 1.92M |
| 2025-12-19 | 72.81 | 72.75 | ↓$0.06 (-0.08%) | 72.22 | 73.25 | 1.31M |
| 2025-12-18 | 72.88 | 72.94 | ↑$0.06 (0.08%) | 72.43 | 74.11 | 1.54M |
| 2025-12-17 | 71.75 | 71.92 | ↑$0.17 (0.24%) | 71.16 | 73.89 | 1.58M |
| 2025-12-16 | 74.49 | 72.80 | ↓$1.69 (-2.27%) | 72.07 | 74.72 | 1.25M |
| 2025-12-15 | 75.93 | 74.15 | ↓$1.78 (-2.34%) | 74.11 | 76.05 | 1.77M |
| 2025-12-12 | 76.87 | 75.68 | ↓$1.19 (-1.55%) | 75.12 | 76.95 | 1.48M |
| 2025-12-11 | 76.00 | 76.54 | ↑$0.54 (0.71%) | 75.55 | 76.98 | 1.51M |
| 2025-12-10 | 72.22 | 75.86 | ↑$3.64 (5.04%) | 71.49 | 76.38 | 1.59M |
| 2025-12-09 | 71.61 | 71.88 | ↑$0.27 (0.38%) | 71.49 | 72.89 | 1.31M |
| 2025-12-08 | 72.60 | 72.36 | ↓$0.24 (-0.33%) | 72.00 | 72.97 | 1.36M |
| 2025-12-05 | 72.12 | 72.47 | ↑$0.35 (0.49%) | 71.89 | 73.35 | 1.22M |
| 2025-12-04 | 72.80 | 72.21 | ↓$0.59 (-0.81%) | 71.10 | 73.00 | 1.87M |
| 2025-12-03 | 71.42 | 72.53 | ↑$1.11 (1.55%) | 71.06 | 72.81 | 1.77M |
| 2025-12-02 | 71.01 | 71.24 | ↑$0.23 (0.32%) | 69.80 | 71.65 | 1.27M |
| 2025-12-01 | 69.74 | 70.56 | ↑$0.82 (1.18%) | 69.27 | 72.20 | 1.36M |
| 2025-11-28 | 71.83 | 71.52 | ↓$0.31 (-0.43%) | 71.21 | 71.92 | 770.86K |
| 2025-11-26 | 69.93 | 71.83 | ↑$1.90 (2.72%) | 69.58 | 72.20 | 1.70M |
| 2025-11-25 | 68.23 | 70.73 | ↑$2.50 (3.66%) | 68.22 | 71.10 | 2.02M |
| 2025-11-24 | 66.15 | 67.19 | ↑$1.04 (1.57%) | 65.50 | 67.85 | 1.83M |
| 2025-11-21 | 62.99 | 66.15 | ↑$3.16 (5.02%) | 62.70 | 66.92 | 2.37M |
| 2025-11-20 | 63.20 | 62.44 | ↓$0.76 (-1.20%) | 62.28 | 64.41 | 1.67M |
| 2025-11-19 | 62.97 | 62.12 | ↓$0.85 (-1.35%) | 61.90 | 63.44 | 1.33M |
| 2025-11-18 | 62.87 | 62.83 | ↓$0.04 (-0.06%) | 62.15 | 63.46 | 1.16M |
| 2025-11-17 | 65.46 | 63.67 | ↓$1.79 (-2.73%) | 63.60 | 65.92 | 0.97M |
| 2025-11-14 | 66.65 | 65.65 | ↓$1.00 (-1.50%) | 65.59 | 67.22 | 1.20M |
| 2025-11-13 | 67.75 | 67.40 | ↓$0.35 (-0.52%) | 67.06 | 69.15 | 787.67K |
| 2025-11-12 | 67.95 | 68.24 | ↑$0.29 (0.43%) | 67.78 | 68.81 | 1.05M |
| 2025-11-11 | 68.40 | 67.62 | ↓$0.78 (-1.14%) | 67.44 | 68.56 | 751.12K |
| 2025-11-10 | 68.61 | 67.94 | ↓$0.67 (-0.98%) | 67.10 | 68.98 | 1.07M |
Create an account or log in to view more rows.
$SWK Nope
$SWK buying a share monday LFG
$SWK I mean ... head and shoulders .....
$SWK who loaded up??
$SWK it's just a matter of time and patience...
$SWK low volume
expect flat or negative close
$SWK search and destroy bears!!
$SWK Stair stepping nicely
$SWK Growth/Value
$SWK shorting it