Stanley Black & Decker (SWK)

Historical Prices For Stanley Black & Decker (SWK)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	73.90	75.11	72.55	73.62	1,664,485	73.62
9/30/2025	74.19	74.41	73.05	74.33	1,135,458	74.33
9/29/2025	74.52	74.52	73.07	73.90	1,247,099	73.90
9/26/2025	73.45	73.88	72.81	73.85	1,792,513	73.85
9/25/2025	74.11	74.53	73.08	73.45	1,188,494	73.45
9/24/2025	75.02	75.96	74.89	75.09	1,160,788	75.09
9/23/2025	75.63	76.76	75.07	75.27	1,243,262	75.27
9/22/2025	76.67	76.67	74.70	75.02	2,351,908	75.02
9/19/2025	79.18	79.41	76.62	76.67	5,995,074	76.67
9/18/2025	78.53	79.55	77.86	79.37	1,766,833	79.37
9/17/2025	78.29	81.44	77.52	78.18	2,280,334	78.18
9/16/2025	78.80	79.42	77.35	77.81	1,753,583	77.81
9/15/2025	77.96	78.86	77.35	78.56	1,755,437	78.56
9/12/2025	78.92	79.27	76.68	77.57	2,757,573	77.57
9/11/2025	77.34	80.06	76.61	79.52	2,001,053	79.52
9/10/2025	76.68	77.59	76.06	76.97	1,677,810	76.97
9/09/2025	77.84	78.11	76.34	76.74	2,338,826	76.74
9/08/2025	78.51	78.98	77.16	78.42	3,113,303	78.42
9/05/2025	75.61	78.43	75.61	78.42	3,181,204	78.42
9/04/2025	73.29	74.81	72.75	74.74	1,630,472	74.74
9/03/2025	72.45	73.77	72.08	72.85	1,933,917	72.85
9/02/2025	72.08	72.64	71.28	71.72	1,738,465	71.72
8/29/2025	75.13	76.11	73.85	74.29	2,325,584	73.46
8/28/2025	76.20	76.44	74.33	75.30	1,742,239	74.46
8/27/2025	74.76	76.04	74.48	75.74	1,816,834	74.89
8/26/2025	76.46	76.94	74.93	75.19	2,674,360	74.35
8/25/2025	77.04	77.62	76.42	76.47	2,191,418	75.62
8/22/2025	73.81	77.94	73.42	77.53	3,594,617	76.66
8/21/2025	73.27	73.77	72.63	73.13	1,756,474	72.31
8/20/2025	75.92	75.92	73.92	73.92	1,840,403	73.09
8/19/2025	74.80	77.31	74.77	76.21	2,186,732	75.36
8/18/2025	74.33	75.68	74.12	74.54	2,028,946	73.71
8/15/2025	75.00	75.00	73.73	74.06	1,557,711	73.23
8/14/2025	74.21	74.90	73.52	74.42	1,728,040	73.59
8/13/2025	71.89	76.21	71.53	75.98	2,389,851	75.13
8/12/2025	69.84	71.60	69.16	71.43	1,610,089	70.63
8/11/2025	69.96	70.25	68.00	68.84	1,936,595	68.07
8/08/2025	68.77	69.49	68.37	69.32	946,497	68.55
8/07/2025	69.28	69.99	68.02	68.74	973,283	67.97
8/06/2025	69.70	69.79	68.13	68.27	1,251,790	67.51
8/05/2025	68.66	69.61	67.36	69.36	1,664,758	68.59
8/04/2025	67.31	68.43	66.66	67.93	1,642,958	67.17
8/01/2025	66.73	67.17	65.41	66.98	2,193,442	66.23
7/31/2025	67.39	68.89	66.86	67.65	4,016,880	66.89
7/30/2025	68.50	69.55	67.09	67.77	3,389,567	67.01
7/29/2025	68.22	69.77	66.51	68.61	5,248,835	67.84
7/28/2025	73.85	74.92	73.10	73.93	3,271,683	73.10
7/25/2025	72.95	74.09	72.13	73.90	1,782,176	73.07
7/24/2025	73.49	73.86	72.22	72.69	1,442,300	71.88
7/23/2025	74.08	75.00	73.65	74.09	1,986,214	73.26
7/22/2025	70.28	73.09	69.86	72.80	1,996,557	71.99
7/21/2025	70.90	70.94	69.53	69.57	1,555,340	68.79
7/18/2025	71.44	71.52	69.42	70.11	1,970,631	69.33
7/17/2025	69.74	70.97	69.51	70.82	2,052,107	70.03
7/16/2025	69.79	70.30	68.23	69.51	1,847,037	68.73
7/15/2025	72.60	72.73	69.72	69.80	1,704,533	69.02
7/14/2025	72.39	72.46	70.93	71.58	1,537,490	70.78
7/11/2025	72.71	73.36	72.11	72.87	1,722,816	72.06
7/10/2025	73.02	75.28	72.83	73.85	2,599,338	73.02
7/09/2025	72.35	73.01	71.48	72.91	1,643,813	72.10
7/08/2025	70.56	73.10	70.24	71.69	2,770,417	70.89
7/07/2025	70.31	71.49	69.02	69.30	2,155,822	68.53
7/03/2025	71.93	72.06	70.89	71.10	1,088,708	70.31