Stanley Black & Decker (SWK) Historical Stock Prices – OHLC

SWK·Historical Data

Explore SWK's full daily price history. Download OHLC data as CSV and track long-term trends.

Stanley Black & Decker (SWK) — OHLC preview (1980-03-17 to 2026-10-16)

SWK historical OHLC — price trend

SWK historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-16	92.91	94.77	91.46	92.48	—
2026-10-15	90.4	93.23	90.4	92.75	—
2026-10-14	90.58	90.58	88.71	90.29	—
2026-10-13	88.25	90.9	88.25	90.71	—
2026-10-12	88.2	89.42	87.86	88.65	—
2026-10-09	88.79	89.24	87.55	88.57	—
2026-10-08	87.34	89.31	85.71	89.17	—
2026-10-07	88.09	88.37	86.2	88.31	—
2026-10-06	89.92	91.34	89.52	89.99	—
2026-10-05	91	91.27	88.78	89.68	—
2026-10-02	91.31	92.22	90.46	91.34	—
2026-10-01	88	89.61	85.88	89.59	—
2026-09-30	89.5	90.71	88.52	88.59	—
2026-09-29	89.6	92.35	88.73	88.79	—
2026-09-28	90.01	90.58	88.61	88.73	—
2026-09-25	90.16	92.19	89.62	91.4	—
2026-09-24	91.32	91.54	89.15	90.17	—
2026-09-23	91.15	92.28	90.71	91.76	—
2026-09-21	90.23	90.38	88.3	88.68	—
2026-09-18	89.16	89.61	88.33	89.58	—
2026-09-17	91.16	91.81	88.38	89.12	—
2026-09-16	89.15	90.29	88.04	89.05	—
2026-09-15	89.16	89.42	87.25	88.58	—
2026-09-14	87.94	89.44	87.47	88.89	—
2026-09-11	90.68	90.9	88.92	89.24	—
2026-09-10	90.32	90.92	87.95	89.23	—
2026-09-09	93.39	93.83	91.63	91.68	—
2026-09-08	96.32	96.08	93.6	93.81	—
2026-09-04	96.59	98.01	96.1	97.36	—
2026-09-02	95.01	98	94.94	96.89	—


2026-10-16	92.9	94.8	91.5	92.5	-0.5%
2026-10-15	90.4	93.2	90.4	92.8	+2.6%
2026-10-14	90.6	90.6	88.7	90.3	-0.3%
2026-10-13	88.3	90.9	88.3	90.7	+2.8%
2026-10-12	88.2	89.4	87.9	88.7	+0.5%
2026-10-09	88.8	89.2	87.6	88.6	-0.2%
2026-10-08	87.3	89.3	85.7	89.2	+2.1%
2026-10-07	88.1	88.4	86.2	88.3	+0.2%
2026-10-06	89.9	91.3	89.5	90.0	+0.1%
2026-10-05	91.0	91.3	88.8	89.7	-1.5%
2026-10-02	91.3	92.2	90.5	91.3	+0.0%
2026-10-01	88.0	89.6	85.9	89.6	+1.8%
2026-09-30	89.5	90.7	88.5	88.6	-1.0%
2026-09-29	89.6	92.4	88.7	88.8	-0.9%
2026-09-28	90.0	90.6	88.6	88.7	-1.4%
2026-09-25	90.2	92.2	89.6	91.4	+1.4%
2026-09-24	91.3	91.5	89.2	90.2	-1.3%
2026-09-23	91.2	92.3	90.7	91.8	+0.7%
2026-09-21	90.2	90.4	88.3	88.7	-1.7%
2026-09-18	89.2	89.6	88.3	89.6	+0.5%
2026-09-17	91.2	91.8	88.4	89.1	-2.2%
2026-09-16	89.2	90.3	88.0	89.1	-0.1%
2026-09-15	89.2	89.4	87.3	88.6	-0.7%
2026-09-14	87.9	89.4	87.5	88.9	+1.1%
2026-09-11	90.7	90.9	88.9	89.2	-1.6%
2026-09-10	90.3	90.9	88.0	89.2	-1.2%
2026-09-09	93.4	93.8	91.6	91.7	-1.8%
2026-09-08	96.3	96.1	93.6	93.8	-2.6%
2026-09-04	96.6	98.0	96.1	97.4	+0.8%
2026-09-02	95.0	98.0	94.9	96.9	+2.0%