Download SWK daily OHLC history, export CSV, and review long-term price data.
Stanley Black & Decker (SWK) — OHLC preview (1980-03-17 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 95.01 | 98 | 94.94 | 96.89 | — |
| 2026-09-01 | 96 | 97.69 | 94.03 | 94.51 | — |
| 2026-08-31 | 97.2 | 97.54 | 95.67 | 96.37 | — |
| 2026-08-27 | 99.02 | 100.08 | 98.65 | 99.24 | — |
| 2026-08-26 | 98.87 | 99.97 | 97.9 | 99.76 | — |
| 2026-08-25 | 99.66 | 99.96 | 97.45 | 98.46 | — |
| 2026-08-24 | 100.43 | 101.27 | 97.59 | 98.51 | — |
| 2026-08-21 | 99.57 | 100.01 | 98.41 |
| 2026-09-02 | 95.0 | 98.0 | 94.9 | 96.9 | +2.0% |
| 2026-09-01 | 96.0 | 97.7 | 94.0 | 94.5 | -1.6% |
| 2026-08-31 | 97.2 | 97.5 | 95.7 | 96.4 | -0.9% |
| 2026-08-27 | 99.0 | 100.1 | 98.7 | 99.2 | +0.2% |
| 2026-08-26 | 98.9 | 100.0 | 97.9 | 99.8 | +0.9% |
| 2026-08-25 | 99.7 | 100.0 | 97.5 | 98.5 | -1.2% |
| 2026-08-24 | 100.4 | 101.3 | 97.6 | 98.5 | -1.9% |
| 2026-08-21 | 99.6 | 100.0 | 98.4 | 100.0 | +0.5% |
| 2026-08-20 | 98.0 | 99.4 | 97.1 | 98.9 | +0.9% |
| 2026-08-19 | 99.1 | 100.7 | 99.1 | 99.8 | +0.7% |
| 2026-08-18 | 99.2 | 100.0 | 98.3 | 98.4 | -0.8% |
| 2026-08-17 | 101.1 | 101.1 | 99.3 | 99.6 | -1.5% |
| 2026-08-14 | 102.1 | 102.6 | 101.1 | 102.1 | -0.0% |
| 2026-08-13 | 104.0 | 104.2 | 101.9 | 102.2 | -1.7% |
| 2026-08-12 | 104.6 | 104.6 | 101.1 | 102.9 | -1.6% |
| 2026-08-11 | 102.8 | 104.7 | 102.5 | 104.0 | +1.1% |
| 2026-08-10 | 102.5 | 102.8 | 101.2 | 102.6 | +0.2% |
| 2026-08-07 | 101.3 | 104.4 | 100.4 | 103.9 | +2.6% |
| 2026-08-06 | 103.0 | 104.3 | 100.6 | 101.0 | -1.9% |
| 2026-08-05 | 101.8 | 103.7 | 101.1 | 103.3 | +1.4% |
| 2026-08-04 | 99.0 | 102.5 | 98.7 | 102.4 | +3.4% |
| 2026-08-03 | 95.9 | 98.1 | 95.3 | 98.1 | +2.3% |
| 2026-07-31 | 95.6 | 96.0 | 93.9 | 94.6 | -1.0% |
| 2026-07-30 | 93.0 | 95.8 | 91.6 | 95.6 | +2.7% |
| 2026-07-29 | 92.4 | 95.5 | 89.6 | 93.1 | +0.7% |
| 2026-07-28 | 94.5 | 96.0 | 93.5 | 94.2 | -0.3% |
| 2026-07-27 | 92.6 | 94.2 | 92.3 | 94.2 | +1.7% |
| 2026-07-24 | 88.8 | 91.9 | 88.8 | 91.3 | +2.8% |
| 2026-07-23 | 88.1 | 89.7 | 86.4 | 87.4 | -0.8% |
| 2026-07-22 | 88.0 | 90.5 | 86.5 | 89.3 | +1.5% |
| 100.02 |
| — |
| 2026-08-20 | 98.01 | 99.42 | 97.05 | 98.85 | — |
| 2026-08-19 | 99.11 | 100.72 | 99.12 | 99.8 | — |
| 2026-08-18 | 99.21 | 100 | 98.29 | 98.4 | — |
| 2026-08-17 | 101.11 | 101.1 | 99.32 | 99.59 | — |
| 2026-08-14 | 102.12 | 102.63 | 101.08 | 102.07 | — |
| 2026-08-13 | 103.97 | 104.19 | 101.88 | 102.21 | — |
| 2026-08-12 | 104.61 | 104.57 | 101.05 | 102.9 | — |
| 2026-08-11 | 102.83 | 104.67 | 102.5 | 104 | — |
| 2026-08-10 | 102.48 | 102.76 | 101.23 | 102.64 | — |
| 2026-08-07 | 101.3 | 104.39 | 100.41 | 103.89 | — |
| 2026-08-06 | 103 | 104.29 | 100.63 | 101.04 | — |
| 2026-08-05 | 101.84 | 103.65 | 101.08 | 103.27 | — |
| 2026-08-04 | 99 | 102.53 | 98.74 | 102.4 | — |
| 2026-08-03 | 95.87 | 98.13 | 95.33 | 98.11 | — |
| 2026-07-31 | 95.57 | 95.99 | 93.89 | 94.58 | — |
| 2026-07-30 | 93 | 95.84 | 91.58 | 95.55 | — |
| 2026-07-29 | 92.44 | 95.47 | 89.59 | 93.05 | — |
| 2026-07-28 | 94.5 | 96.04 | 93.48 | 94.19 | — |
| 2026-07-27 | 92.63 | 94.19 | 92.25 | 94.17 | — |
| 2026-07-24 | 88.78 | 91.9 | 88.75 | 91.26 | — |
| 2026-07-23 | 88.14 | 89.7 | 86.38 | 87.41 | — |
| 2026-07-22 | 87.95 | 90.48 | 86.51 | 89.25 | — |