5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
+2.76%
3 MONTH PERFORMANCE
-20.81%
6 MONTH PERFORMANCE
-3.09%
YEAR-TO-DATE PERFORMANCE
+4.94%
1 YEAR PERFORMANCE
-11.21%
Stanley Black & Decker, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $84.72 | $84.27 (-0.53%) | $85.15 | $84.10 | 1.51 M | $12.69 B |
| 01/16/2025 | $83.19 | $83.97 (0.94%) | $84.12 | $82.24 | 853,207 | $12.64 B |
| 01/15/2025 | $85.00 | $83.39 (-1.89%) | $85.48 | $83.22 | 1.38 M | $12.56 B |
| 01/14/2025 | $81.78 | $82.36 (0.71%) | $82.50 | $80.92 | 1.01 M | $12.40 B |
| 01/13/2025 | $80.02 | $80.89 (1.09%) | $80.93 | $79.68 | 1.37 M | $12.18 B |
| 01/10/2025 | $79.72 | $80.09 (0.46%) | $80.76 | $79.46 | 1.61 M | $12.06 B |
| 01/08/2025 | $80.17 | $81.56 (1.73%) | $81.69 | $79.51 | 1.31 M | $12.28 B |
| 01/07/2025 | $82.68 | $81.65 (-1.25%) | $83.20 | $80.91 | 1.28 M | $12.29 B |
| 01/06/2025 | $81.38 | $82.65 (1.56%) | $83.41 | $81.38 | 1.84 M | $12.45 B |
| 01/03/2025 | $79.88 | $80.76 (1.1%) | $81.10 | $79.38 | 765,810 | $12.16 B |
| 01/02/2025 | $80.90 | $79.88 (-1.26%) | $81.50 | $79.75 | 1.19 M | $12.03 B |
| 12/31/2024 | $80.34 | $80.29 (-0.06%) | $80.96 | $80.03 | 1.05 M | $12.09 B |
| 12/30/2024 | $80.04 | $79.83 (-0.26%) | $80.24 | $78.90 | 802,191 | $12.02 B |
| 12/27/2024 | $80.23 | $80.58 (0.44%) | $81.47 | $80.02 | 870,459 | $12.13 B |
| 12/26/2024 | $80.43 | $80.91 (0.6%) | $81.22 | $80.25 | 928,002 | $12.18 B |
| 12/24/2024 | $81.21 | $81.12 (-0.11%) | $81.21 | $80.52 | 454,343 | $12.22 B |
| 12/23/2024 | $81.39 | $81.35 (-0.05%) | $81.77 | $80.48 | 1.56 M | $12.25 B |
| 12/20/2024 | $79.70 | $82.00 (2.89%) | $82.70 | $79.61 | 4.89 M | $12.35 B |
| 12/19/2024 | $80.46 | $79.43 (-1.28%) | $81.24 | $78.83 | 2.44 M | $11.96 B |
| 12/18/2024 | $82.60 | $79.07 (-4.27%) | $83.38 | $79.03 | 1.66 M | $11.91 B |
| 12/17/2024 | $82.17 | $82.21 (0.05%) | $83.70 | $82.15 | 1.35 M | $12.38 B |
| 12/16/2024 | $82.78 | $82.79 (0.01%) | $84.15 | $82.38 | 1.55 M | $12.47 B |
| 12/13/2024 | $82.61 | $82.80 (0.23%) | $83.14 | $81.94 | 1.22 M | $12.47 B |
| 12/12/2024 | $83.49 | $82.71 (-0.93%) | $84.07 | $82.63 | 1.20 M | $12.45 B |
| 12/11/2024 | $84.75 | $83.80 (-1.12%) | $85.03 | $83.77 | 1.43 M | $12.62 B |
| 12/10/2024 | $85.02 | $83.90 (-1.32%) | $85.49 | $82.97 | 1.81 M | $12.63 B |
| 12/09/2024 | $84.60 | $85.80 (1.42%) | $86.12 | $83.61 | 2.73 M | $12.92 B |
| 12/06/2024 | $85.65 | $84.46 (-1.39%) | $86.25 | $83.83 | 1.96 M | $12.72 B |
| 12/05/2024 | $85.82 | $84.93 (-1.04%) | $86.07 | $84.35 | 2.60 M | $12.79 B |
| 12/04/2024 | $87.88 | $86.03 (-2.11%) | $88.32 | $85.77 | 2.32 M | $12.95 B |
| 12/03/2024 | $89.37 | $88.24 (-1.26%) | $89.47 | $87.52 | 1.58 M | $13.29 B |
| 12/02/2024 | $89.34 | $89.07 (-0.3%) | $89.45 | $87.79 | 1.16 M | $13.41 B |
| 11/29/2024 | $89.75 | $89.45 (-0.33%) | $90.14 | $88.82 | 524,000 | $13.47 B |
| 11/27/2024 | $90.49 | $89.77 (-0.8%) | $91.36 | $89.60 | 892,693 | $13.52 B |
| 11/26/2024 | $89.93 | $89.54 (-0.43%) | $90.39 | $88.68 | 1.29 M | $13.48 B |
| 11/25/2024 | $90.09 | $92.52 (2.7%) | $93.63 | $90.09 | 1.86 M | $13.93 B |
| 11/22/2024 | $88.43 | $89.25 (0.93%) | $89.90 | $87.86 | 2.35 M | $13.44 B |
| 11/21/2024 | $85.42 | $87.67 (2.63%) | $88.43 | $85.25 | 1.69 M | $13.20 B |
| 11/20/2024 | $86.55 | $85.42 (-1.31%) | $87.03 | $85.09 | 1.63 M | $12.86 B |
| 11/19/2024 | $85.71 | $86.31 (0.7%) | $86.44 | $84.92 | 1.42 M | $13.00 B |
| 11/18/2024 | $85.01 | $86.58 (1.85%) | $87.17 | $84.73 | 1.58 M | $13.04 B |
| 11/15/2024 | $85.85 | $85.45 (-0.47%) | $86.64 | $85.29 | 1.52 M | $12.87 B |
| 11/14/2024 | $86.27 | $85.82 (-0.52%) | $86.92 | $85.12 | 1.66 M | $12.92 B |
| 11/13/2024 | $88.29 | $86.14 (-2.44%) | $88.29 | $85.72 | 2.17 M | $12.97 B |
| 11/12/2024 | $90.50 | $87.48 (-3.34%) | $90.50 | $87.41 | 1.94 M | $13.17 B |
| 11/11/2024 | $91.31 | $90.20 (-1.22%) | $91.31 | $89.78 | 1.41 M | $13.58 B |
| 11/08/2024 | $92.70 | $90.17 (-2.73%) | $92.91 | $89.92 | 1.94 M | $13.58 B |
| 11/07/2024 | $92.71 | $91.88 (-0.9%) | $93.94 | $91.51 | 2.82 M | $13.84 B |
| 11/06/2024 | $93.50 | $92.03 (-1.57%) | $95.41 | $89.98 | 5.74 M | $13.86 B |
| 11/05/2024 | $93.81 | $96.70 (3.08%) | $96.75 | $93.57 | 1.33 M | $14.56 B |
| 11/04/2024 | $93.51 | $94.42 (0.97%) | $95.80 | $93.47 | 1.31 M | $14.22 B |
| 11/01/2024 | $93.40 | $93.38 (-0.02%) | $94.52 | $93.15 | 1.02 M | $14.06 B |
| 10/31/2024 | $93.61 | $92.94 (-0.72%) | $94.03 | $92.76 | 2.11 M | $13.99 B |
| 10/30/2024 | $93.41 | $93.87 (0.49%) | $96.00 | $93.21 | 2.51 M | $14.13 B |
| 10/29/2024 | $94.75 | $93.89 (-0.91%) | $95.12 | $89.26 | 6.72 M | $14.14 B |
| 10/28/2024 | $103.39 | $102.92 (-0.45%) | $104.35 | $102.66 | 1.62 M | $15.50 B |
| 10/25/2024 | $103.03 | $101.98 (-1.02%) | $103.54 | $101.81 | 933,381 | $15.34 B |
| 10/24/2024 | $103.50 | $102.89 (-0.59%) | $103.87 | $102.43 | 964,577 | $15.47 B |
| 10/23/2024 | $104.37 | $103.29 (-1.03%) | $105.01 | $102.28 | 1.41 M | $15.53 B |
| 10/22/2024 | $105.00 | $104.83 (-0.16%) | $105.30 | $103.45 | 1.64 M | $15.77 B |
| 10/21/2024 | $106.15 | $105.68 (-0.44%) | $106.54 | $105.50 | 1.29 M | $15.89 B |