Get the Stockscreener App
87.78
0.92%
+0.77
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 May 07, 2024, is $87.78.
- 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 25.40% to $87.78 now.
- The 52-week high stock price for SWK is $104.21, representing a 18.72% increase from the current share price, occurred on August 01, 2023.
- The 52-week low stock price for SWK is $73.87, indicating a -15.85% decrease from the current share price, occurred on June 01, 2023.
- The closing price of Stanley Black & Decker Inc (SWK) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 07, 2024 | $87.90 | $87.23 | $0.67 | 134,305.0 | +0.94% |
| May 06, 2024 | $87.63 | $86.56 | $1.07 | 2,704,063.0 | +1.41% |
| May 03, 2024 | $88.39 | $84.49 | $3.90 | 3,075,161.0 | +0.95% |
| May 02, 2024 | $85.40 | $83.02 | $2.38 | 7,108,260.0 | -7.52% |
| May 01, 2024 | $93.51 | $89.90 | $3.61 | 2,914,017.0 | +0.55% |
| Apr 30, 2024 | $92.50 | $90.27 | $2.23 | 2,570,418.0 | +0.48% |
| Apr 29, 2024 | $91.73 | $90.33 | $1.41 | 1,120,661.0 | +1.39% |
| Apr 26, 2024 | $90.36 | $88.71 | $1.65 | 1,442,374.0 | +0.99% |
| Apr 25, 2024 | $89.83 | $87.38 | $2.45 | 2,274,671.0 | -1.60% |
| Apr 24, 2024 | $91.11 | $89.81 | $1.30 | 1,266,871.0 | -0.52% |
| Apr 23, 2024 | $91.12 | $89.43 | $1.69 | 1,070,495.0 | +1.56% |
| Apr 22, 2024 | $90.17 | $88.19 | $1.98 | 1,500,451.0 | +0.03% |
| Apr 19, 2024 | $89.83 | $88.75 | $1.08 | 1,015,770.0 | +0.00% |
| Apr 18, 2024 | $90.52 | $88.48 | $2.04 | 975,140.0 | -0.01% |
| Apr 17, 2024 | $91.11 | $89.03 | $2.08 | 1,290,915.0 | -0.94% |
| Apr 16, 2024 | $90.93 | $89.00 | $1.93 | 916,715.0 | -0.72% |
| Apr 15, 2024 | $93.18 | $90.19 | $3.00 | 1,818,773.0 | -0.71% |
| Apr 12, 2024 | $92.76 | $91.12 | $1.64 | 905,994.0 | -1.97% |
| Apr 11, 2024 | $94.05 | $92.17 | $1.88 | 688,503.0 | +0.44% |
| Apr 10, 2024 | $94.66 | $92.12 | $2.54 | 1,645,719.0 | -4.40% |
| Apr 09, 2024 | $97.94 | $95.56 | $2.38 | 1,412,340.0 | +2.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $93.51 | $83.02 | $10.49 | 15,935,806.0 | -3.91% |
| 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% |
Stanley Black & Decker Inc Stock (SWK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $85.65 | $71.27 | $14.38 | 35,897,287.0 | -8.08% |
| Nov, 2022 | $86.19 | $70.70 | $15.49 | 37,415,393.0 | +4.12% |
| Oct, 2022 | $83.39 | $70.24 | $13.15 | 49,285,814.0 | +4.36% |
| Sep, 2022 | $91.80 | $75.13 | $16.67 | 34,209,552.0 | -14.63% |
| Aug, 2022 | $104.4 | $87.74 | $16.68 | 43,748,139.0 | -9.48% |
| Jul, 2022 | $118.4 | $93.56 | $24.81 | 35,956,600.0 | -7.18% |
| Jun, 2022 | $120.7 | $99.43 | $21.24 | 41,599,409.0 | -11.65% |
| May, 2022 | $131.4 | $112.4 | $19.01 | 39,401,668.0 | -1.22% |
| Apr, 2022 | $147.4 | $119.8 | $27.52 | 46,289,561.0 | -14.05% |
| Mar, 2022 | $168.3 | $136.6 | $31.68 | 61,931,195.0 | -14.08% |
| Feb, 2022 | $177.8 | $151.2 | $26.56 | 37,303,189.0 | -6.84% |
| Jan, 2022 | $196.5 | $166.4 | $30.09 | 23,342,072.0 | -7.41% |
0.86%
Cap:
|
Volume (24h):