Get the Stockscreener App
89.92
1.73%
1.53
Pre-market:
89.55
-0.37
-0.41%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Stanley Black Decker Inc Stock (SWK) Price History
The historical daily chart and data for Stanley Black Decker Inc stock (SWK), adjusted for splits and dividends, show that the latest closing stock price as of January 30, 2025, is $89.92.
- Stanley Black Decker Inc all-time high stock price is $225.00, occurred on May 10, 2021.
- The lowest Stanley Black Decker Inc stock price recorded was $70.00 on March 23, 2020. Since then, Stanley Black Decker Inc's stock price has risen over 28.46% to $89.92 now.
- The 52-week high stock price for SWK is $110.88, representing a 23.31% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for SWK is $77.70, indicating a -13.59% decrease from the current share price, occurred on July 01, 2024.
- The closing price of Stanley Black Decker Inc (SWK) stock in the beginning of 2024 was $185.97. The stock closed the year at $75.12, a loss of over -59.61% for the year.
The table below shows more information about SWK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $90.10 | $88.09 | $2.01 | 1,466,110.0 | +1.73% |
| Jan 29, 2025 | $89.96 | $88.27 | $1.69 | 1,929,713.0 | -0.51% |
| Jan 28, 2025 | $91.06 | $88.23 | $2.83 | 1,730,004.0 | -1.73% |
| Jan 27, 2025 | $90.95 | $88.20 | $2.75 | 1,927,201.0 | +2.54% |
| Jan 24, 2025 | $90.80 | $88.00 | $2.80 | 2,812,913.0 | -0.37% |
| Jan 23, 2025 | $89.20 | $86.29 | $2.91 | 2,118,603.0 | +2.54% |
| Jan 22, 2025 | $86.79 | $85.89 | $0.8996 | 1,720,155.0 | -0.37% |
| Jan 21, 2025 | $86.69 | $84.86 | $1.83 | 1,623,572.0 | +2.79% |
| Jan 17, 2025 | $85.15 | $84.09 | $1.05 | 1,339,102.0 | +0.36% |
| Jan 16, 2025 | $84.12 | $82.24 | $1.88 | 820,901.0 | +0.70% |
| Jan 15, 2025 | $85.48 | $83.22 | $2.26 | 1,334,940.0 | +1.25% |
| Jan 14, 2025 | $82.50 | $80.92 | $1.58 | 974,798.0 | +1.82% |
| Jan 13, 2025 | $80.93 | $79.68 | $1.25 | 1,344,605.0 | +1.00% |
| Jan 10, 2025 | $80.76 | $79.46 | $1.30 | 1,546,459.0 | -1.80% |
| Jan 08, 2025 | $81.69 | $79.51 | $2.18 | 1,276,584.0 | -0.11% |
| Jan 07, 2025 | $83.20 | $80.91 | $2.29 | 1,217,578.0 | -1.21% |
| Jan 06, 2025 | $83.41 | $81.38 | $2.03 | 1,820,641.0 | +2.34% |
| Jan 03, 2025 | $81.10 | $79.38 | $1.72 | 734,033.0 | +1.10% |
| Jan 02, 2025 | $81.50 | $79.75 | $1.75 | 1,144,812.0 | -0.51% |
Stanley Black Decker Inc Stock (SWK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stanley Black Decker Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SWK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stanley Black Decker Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stanley Black Decker Inc Stock (SWK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $91.06 | $79.38 | $11.68 | 30,348,834.0 | +11.99% |
Stanley Black Decker Inc Stock (SWK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $89.47 | $78.83 | $10.64 | 33,000,502.0 | -10.75% |
| Nov, 2024 | $96.75 | $84.73 | $12.02 | 34,903,961.0 | -3.76% |
| Oct, 2024 | $110.6 | $89.26 | $21.36 | 32,264,933.0 | -15.61% |
| Sep, 2024 | $110.9 | $94.15 | $16.73 | 22,842,983.0 | +7.59% |
| Aug, 2024 | $106.9 | $92.03 | $14.88 | 25,157,050.0 | -3.09% |
| Jul, 2024 | $108.2 | $77.70 | $30.45 | 40,035,281.0 | +32.21% |
| Jun, 2024 | $89.07 | $78.89 | $10.18 | 27,363,172.0 | -8.35% |
| May, 2024 | $93.51 | $82.89 | $10.62 | 36,749,537.0 | -4.63% |
| Apr, 2024 | $98.00 | $87.38 | $10.62 | 27,908,839.0 | -6.67% |
| Mar, 2024 | $98.28 | $87.10 | $11.18 | 26,417,250.0 | +9.68% |
| Feb, 2024 | $91.98 | $86.16 | $5.82 | 28,182,502.0 | -4.30% |
| Jan, 2024 | $98.67 | $91.86 | $6.81 | 25,419,419.0 | -4.89% |
Stanley Black Decker Inc Stock (SWK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $102.9 | $90.64 | $12.29 | 24,824,241.0 | +7.92% |
| Nov, 2023 | $92.31 | $82.80 | $9.51 | 25,228,437.0 | +6.88% |
| Oct, 2023 | $85.18 | $76.26 | $8.92 | 38,689,235.0 | +1.76% |
| Sep, 2023 | $95.25 | $81.93 | $13.32 | 26,406,866.0 | -11.44% |
| Aug, 2023 | $104.2 | $87.90 | $16.31 | 29,358,069.0 | -4.93% |
| Jul, 2023 | $100.6 | $87.91 | $12.66 | 32,668,068.0 | +5.93% |
| Jun, 2023 | $95.63 | $73.87 | $21.76 | 35,779,092.0 | +25.00% |
| May, 2023 | $88.88 | $74.84 | $14.04 | 35,753,899.0 | -13.17% |
| Apr, 2023 | $86.57 | $73.27 | $13.30 | 27,216,944.0 | +7.15% |
| Mar, 2023 | $87.76 | $73.12 | $14.64 | 42,878,343.0 | -5.88% |
| Feb, 2023 | $96.89 | $83.39 | $13.50 | 37,386,413.0 | -4.14% |
| Jan, 2023 | $90.64 | $74.40 | $16.24 | 38,632,250.0 | +18.89% |
2.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):