SWK
Stanley Black & Decker, Inc. NYQ · SWK
$90.17
-1.14
(-1.25%)
Neutral · +0.72σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SWK crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $89.87 | $92.50 | $89.29 | $90.17 | 1.3M |
| 2026-07-16 | $87.52 | $91.41 | $87.48 | $91.31 | 1.3M |
| 2026-07-15 | $87.45 | $88.75 | $86.77 | $87.96 | 0.9M |
| 2026-07-14 | $88.32 | $88.99 | $86.86 | $87.37 | 1.3M |
| 2026-07-13 | $87.70 | $88.90 | $85.53 | $86.53 | 1.3M |
| 2026-07-10 | $86.58 | $89.13 | $86.54 | $88.22 | 1.1M |
| 2026-07-09 | $87.09 | $88.29 | $86.47 | $86.82 | 1.0M |
| 2026-07-08 | $88.21 | $88.38 | $84.86 | $86.15 | 1.6M |
| 2026-07-07 | $91.80 | $92.12 | $89.26 | $89.37 | 1.2M |
| 2026-07-06 | $92.33 | $93.29 | $90.60 | $92.56 | 1.0M |
| 2026-07-02 | $92.09 | $93.02 | $90.08 | $91.90 | 1.3M |
| 2026-07-01 | $93.50 | $95.16 | $91.28 | $91.34 | 1.8M |
| 2026-06-30 | $94.19 | $95.01 | $92.97 | $94.12 | 2.3M |
| 2026-06-29 | $91.22 | $93.75 | $89.60 | $93.65 | 2.1M |
| 2026-06-26 | $91.16 | $93.17 | $91.02 | $91.98 | 2.0M |
| 2026-06-25 | $89.94 | $93.50 | $89.78 | $92.31 | 2.5M |
| 2026-06-24 | $85.12 | $89.68 | $85.12 | $89.66 | 2.4M |
| 2026-06-23 | $84.77 | $85.94 | $83.20 | $83.81 | 1.7M |
| 2026-06-22 | $87.04 | $88.25 | $86.22 | $86.31 | 2.1M |
| 2026-06-18 | $84.14 | $87.39 | $84.14 | $86.75 | 2.2M |
| 2026-06-17 | $84.75 | $87.41 | $82.20 | $82.47 | 2.6M |
| 2026-06-16 | $85.54 | $86.64 | $84.51 | $84.62 | 1.4M |
| 2026-06-15 | $85.84 | $87.29 | $84.66 | $84.80 | 1.4M |
| 2026-06-12 | $83.50 | $84.45 | $82.49 | $83.62 | 1.5M |
| 2026-06-11 | $78.59 | $83.27 | $78.06 | $83.13 | 1.8M |
| 2026-06-10 | $79.59 | $81.15 | $77.46 | $77.47 | 2.1M |
| 2026-06-09 | $79.53 | $81.17 | $77.82 | $80.12 | 1.6M |
| 2026-06-08 | $77.52 | $79.22 | $76.93 | $78.53 | 1.3M |
| 2026-06-05 | $78.76 | $79.23 | $77.93 | $78.48 | 1.3M |
| 2026-06-04 | $79.44 | $79.80 | $78.90 | $79.31 | 1.0M |
| 2026-06-03 | $78.37 | $79.48 | $77.94 | $78.59 | 1.0M |
| 2026-06-02 | $78.72 | $80.11 | $77.38 | $79.14 | 1.2M |
| 2026-06-01 | $78.12 | $78.28 | $75.56 | $78.17 | 1.2M |
| 2026-05-29 | $78.90 | $80.18 | $77.89 | $79.42 | 1.4M |
| 2026-05-28 | $78.53 | $80.00 | $77.68 | $79.27 | 1.1M |
| 2026-05-27 | $79.70 | $81.15 | $79.07 | $79.46 | 1.1M |
| 2026-05-26 | $77.53 | $79.20 | $77.44 | $78.93 | 1.4M |
| 2026-05-22 | $75.93 | $76.93 | $75.38 | $76.46 | 1.0M |
| 2026-05-21 | $74.02 | $76.25 | $73.08 | $75.54 | 1.3M |
| 2026-05-20 | $74.30 | $75.86 | $72.14 | $74.98 | 1.8M |
| 2026-05-19 | $74.33 | $74.73 | $72.89 | $73.88 | 1.6M |
| 2026-05-18 | $75.35 | $75.96 | $74.57 | $75.45 | 1.4M |
| 2026-05-15 | $76.17 | $77.12 | $74.22 | $75.14 | 2.3M |
| 2026-05-14 | $78.82 | $79.16 | $77.37 | $77.38 | 1.8M |
| 2026-05-13 | $78.86 | $78.86 | $76.75 | $77.66 | 1.6M |
| 2026-05-12 | $79.00 | $79.85 | $76.57 | $78.88 | 2.0M |
| 2026-05-11 | $81.18 | $81.46 | $78.13 | $79.07 | 2.1M |
| 2026-05-08 | $80.79 | $81.81 | $80.00 | $81.07 | 1.5M |
| 2026-05-07 | $81.55 | $82.36 | $79.71 | $80.20 | 1.5M |
| 2026-05-06 | $79.50 | $82.05 | $79.20 | $81.03 | 2.4M |
| 2026-05-05 | $75.73 | $77.52 | $75.36 | $77.46 | 1.5M |
| 2026-05-04 | $77.80 | $78.81 | $74.86 | $74.87 | 2.4M |
| 2026-05-01 | $78.61 | $79.70 | $77.90 | $78.53 | 2.2M |
| 2026-04-30 | $76.33 | $78.80 | $76.33 | $78.16 | 2.8M |
| 2026-04-29 | $77.51 | $79.68 | $74.53 | $75.89 | 3.1M |
| 2026-04-28 | $79.56 | $80.56 | $77.61 | $78.33 | 2.7M |
| 2026-04-27 | $77.79 | $81.28 | $77.57 | $79.86 | 2.6M |
| 2026-04-24 | $76.17 | $76.99 | $75.30 | $76.64 | 1.8M |
| 2026-04-23 | $76.43 | $77.10 | $74.84 | $76.01 | 2.2M |
| 2026-04-22 | $77.27 | $77.27 | $74.93 | $75.70 | 2.8M |
| 2026-04-21 | $75.54 | $77.36 | $75.45 | $76.25 | 3.5M |
| 2026-04-20 | $71.46 | $75.48 | $71.16 | $75.12 | 3.5M |
| 2026-04-17 | $70.01 | $72.27 | $69.90 | $71.34 | 3.4M |
| 2026-04-16 | $67.55 | $68.57 | $65.76 | $68.47 | 2.9M |
| 2026-04-15 | $71.77 | $71.77 | $66.83 | $67.18 | 3.9M |
| 2026-04-14 | $72.57 | $72.95 | $71.84 | $72.19 | 1.7M |
| 2026-04-13 | $71.71 | $72.41 | $70.71 | $72.35 | 1.7M |
| 2026-04-10 | $73.90 | $74.28 | $72.13 | $72.19 | 1.6M |
| 2026-04-09 | $70.93 | $73.90 | $70.81 | $73.43 | 2.2M |
| 2026-04-08 | $70.94 | $73.00 | $70.94 | $71.49 | 2.0M |
| 2026-04-07 | $67.58 | $68.01 | $66.26 | $67.63 | 2.0M |
| 2026-04-06 | $68.00 | $68.74 | $66.93 | $67.98 | 2.1M |
| 2026-04-02 | $68.93 | $71.60 | $67.50 | $68.64 | 2.1M |
| 2026-04-01 | $71.51 | $72.27 | $70.78 | $71.17 | 1.5M |
| 2026-03-31 | $68.63 | $71.68 | $68.56 | $71.06 | 1.6M |
| 2026-03-30 | $69.04 | $69.52 | $67.21 | $67.42 | 1.5M |
| 2026-03-27 | $70.27 | $70.79 | $68.53 | $68.82 | 1.2M |
| 2026-03-26 | $70.77 | $72.36 | $70.11 | $70.81 | 1.1M |
| 2026-03-25 | $72.82 | $73.60 | $70.59 | $71.85 | 1.0M |
| 2026-03-24 | $68.84 | $72.69 | $68.84 | $71.58 | 1.9M |
| 2026-03-23 | $69.85 | $71.56 | $69.06 | $69.91 | 2.4M |
| 2026-03-20 | $68.89 | $69.53 | $66.54 | $67.28 | 2.3M |
| 2026-03-19 | $68.68 | $69.95 | $67.67 | $69.05 | 1.8M |
| 2026-03-18 | $70.48 | $71.84 | $69.59 | $69.62 | 1.3M |
| 2026-03-17 | $72.08 | $73.06 | $70.78 | $71.03 | 1.5M |
| 2026-03-16 | $71.20 | $71.92 | $70.84 | $71.08 | 1.2M |
| 2026-03-13 | $71.77 | $72.32 | $69.69 | $70.15 | 2.2M |
| 2026-03-12 | $72.51 | $72.78 | $70.57 | $71.09 | 1.7M |
| 2026-03-11 | $74.08 | $74.16 | $72.37 | $73.74 | 1.4M |
| 2026-03-10 | $74.45 | $75.88 | $73.18 | $74.13 | 1.3M |
| 2026-03-09 | $73.85 | $76.04 | $71.52 | $75.62 | 2.8M |
| 2026-03-06 | $75.66 | $76.15 | $73.84 | $76.08 | 2.1M |
| 2026-03-05 | $78.99 | $80.49 | $76.43 | $77.93 | 2.4M |
| 2026-03-04 | $82.20 | $82.71 | $79.66 | $79.78 | 2.4M |
| 2026-03-03 | $80.80 | $83.06 | $79.63 | $81.63 | 1.7M |
| 2026-03-02 | $84.26 | $85.83 | $82.56 | $84.04 | 1.7M |
| 2026-02-27 | $86.06 | $86.73 | $85.07 | $86.49 | 2.0M |
| 2026-02-26 | $86.75 | $88.09 | $86.04 | $87.65 | 1.4M |
| 2026-02-25 | $89.42 | $89.66 | $84.83 | $85.26 | 1.8M |
| 2026-02-24 | $87.39 | $90.50 | $87.39 | $89.25 | 1.1M |
| 2026-02-23 | $91.79 | $92.48 | $87.23 | $87.29 | 1.5M |
| 2026-02-20 | $89.51 | $92.98 | $88.11 | $91.96 | 3.2M |
| 2026-02-19 | $89.36 | $90.26 | $88.86 | $89.61 | 2.0M |
| 2026-02-18 | $90.88 | $92.45 | $89.03 | $89.83 | 1.7M |
| 2026-02-17 | $90.74 | $91.33 | $89.67 | $90.90 | 1.3M |
| 2026-02-13 | $89.04 | $91.63 | $89.04 | $91.06 | 1.9M |
| 2026-02-12 | $91.39 | $92.58 | $88.92 | $89.67 | 2.0M |
| 2026-02-11 | $91.86 | $93.37 | $89.98 | $90.53 | 1.7M |
| 2026-02-10 | $90.59 | $93.09 | $90.59 | $91.76 | 1.8M |
| 2026-02-09 | $88.80 | $90.50 | $88.40 | $89.85 | 1.7M |
| 2026-02-06 | $87.00 | $90.82 | $87.00 | $89.39 | 2.7M |
| 2026-02-05 | $82.76 | $86.48 | $82.19 | $85.57 | 3.9M |
| 2026-02-04 | $80.69 | $85.10 | $79.16 | $84.63 | 4.6M |
| 2026-02-03 | $80.11 | $82.92 | $79.39 | $80.96 | 3.0M |
| 2026-02-02 | $78.72 | $79.77 | $77.65 | $79.15 | 2.6M |
| 2026-01-30 | $78.43 | $78.98 | $77.20 | $78.66 | 2.8M |
| 2026-01-29 | $79.80 | $80.00 | $77.79 | $79.10 | 2.0M |
| 2026-01-28 | $81.13 | $81.13 | $78.87 | $79.32 | 1.5M |
| 2026-01-27 | $81.75 | $81.82 | $80.96 | $81.06 | 1.1M |
| 2026-01-26 | $82.28 | $82.66 | $81.22 | $81.80 | 1.7M |
| 2026-01-23 | $83.36 | $83.54 | $81.81 | $82.48 | 1.1M |
| 2026-01-22 | $83.93 | $84.78 | $82.94 | $83.73 | 1.1M |
| 2026-01-21 | $81.65 | $84.54 | $81.61 | $83.54 | 1.4M |
| 2026-01-20 | $82.27 | $83.18 | $80.69 | $80.74 | 1.7M |