-
5 DAY PERFORMANCE
-4.82% -
1 MONTH PERFORMANCE
-19.85% -
3 MONTH PERFORMANCE
-11.33% -
6 MONTH PERFORMANCE
-6.09% -
YEAR-TO-DATE PERFORMANCE
-12.52% -
1 YEAR PERFORMANCE
-5.01%
Stanley Black & Decker, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $105.88 | $106.40 (0.49%) | $106.42 | $104.83 | 1.48 M | $16.00 B |
| 10/17/2024 | $107.19 | $105.15 (-1.9%) | $107.19 | $104.55 | 1.40 M | $15.81 B |
| 10/16/2024 | $107.86 | $106.36 (-1.39%) | $108.48 | $106.11 | 1.49 M | $16.00 B |
| 10/15/2024 | $109.43 | $107.07 (-2.16%) | $109.91 | $106.88 | 1.42 M | $16.10 B |
| 10/14/2024 | $107.49 | $108.85 (1.27%) | $109.06 | $106.40 | 737,706 | $16.37 B |
| 10/11/2024 | $106.40 | $107.96 (1.47%) | $108.06 | $106.00 | 732,254 | $16.24 B |
| 10/10/2024 | $106.30 | $106.85 (0.52%) | $107.10 | $105.56 | 734,364 | $16.07 B |
| 10/09/2024 | $106.72 | $106.61 (-0.1%) | $107.24 | $106.14 | 698,788 | $16.03 B |
| 10/08/2024 | $105.90 | $106.54 (0.6%) | $107.34 | $105.28 | 802,362 | $16.02 B |
| 10/07/2024 | $106.20 | $106.31 (0.1%) | $106.98 | $105.67 | 686,846 | $15.99 B |
| 10/04/2024 | $109.29 | $107.38 (-1.75%) | $109.29 | $106.44 | 756,006 | $16.15 B |
| 10/03/2024 | $108.37 | $107.27 (-1.02%) | $108.52 | $106.68 | 928,500 | $16.13 B |
| 10/02/2024 | $107.77 | $109.25 (1.37%) | $109.75 | $107.40 | 1.05 M | $16.43 B |
| 10/01/2024 | $110.32 | $109.36 (-0.87%) | $110.62 | $108.25 | 1.01 M | $16.45 B |
| 09/30/2024 | $109.14 | $110.13 (0.91%) | $110.50 | $108.05 | 1.04 M | $16.56 B |
| 09/27/2024 | $109.01 | $109.72 (0.65%) | $110.88 | $108.72 | 974,287 | $16.50 B |
| 09/26/2024 | $107.55 | $108.32 (0.72%) | $108.47 | $107.06 | 834,241 | $16.29 B |
| 09/25/2024 | $107.55 | $105.58 (-1.83%) | $107.55 | $105.35 | 929,700 | $15.88 B |
| 09/24/2024 | $107.99 | $107.33 (-0.61%) | $108.33 | $106.39 | 1.08 M | $16.14 B |
| 09/23/2024 | $107.60 | $107.53 (-0.07%) | $108.33 | $106.57 | 1.13 M | $16.17 B |
| 09/20/2024 | $107.08 | $106.93 (-0.14%) | $107.17 | $105.66 | 2.33 M | $16.08 B |
| 09/19/2024 | $107.67 | $108.02 (0.33%) | $108.37 | $105.79 | 1.69 M | $16.25 B |
| 09/18/2024 | $103.16 | $104.87 (1.66%) | $107.28 | $103.13 | 2.01 M | $15.77 B |
| 09/17/2024 | $103.49 | $103.00 (-0.47%) | $104.48 | $101.97 | 1.01 M | $15.49 B |
| 09/16/2024 | $102.00 | $102.59 (0.58%) | $103.10 | $101.39 | 816,923 | $15.43 B |
| 09/13/2024 | $98.26 | $101.35 (3.14%) | $102.00 | $98.26 | 1.35 M | $15.24 B |
| 09/12/2024 | $97.73 | $97.83 (0.1%) | $98.55 | $96.48 | 966,036 | $14.71 B |
| 09/11/2024 | $96.14 | $97.66 (1.58%) | $97.76 | $94.15 | 1.23 M | $14.69 B |
| 09/10/2024 | $96.51 | $96.64 (0.13%) | $96.91 | $95.07 | 948,853 | $14.53 B |
| 09/09/2024 | $97.59 | $96.19 (-1.43%) | $97.94 | $95.76 | 1.09 M | $14.47 B |
| 09/06/2024 | $98.36 | $97.18 (-1.2%) | $100.25 | $96.82 | 1.17 M | $14.62 B |
| 09/05/2024 | $99.68 | $98.36 (-1.32%) | $99.99 | $98.02 | 1.02 M | $14.79 B |
| 09/04/2024 | $99.76 | $99.88 (0.12%) | $101.02 | $99.20 | 991,200 | $15.02 B |
| 09/03/2024 | $101.07 | $99.94 (-1.12%) | $102.19 | $99.26 | 957,429 | $15.03 B |
| 08/30/2024 | $102.50 | $102.36 (-0.14%) | $102.85 | $100.58 | 1.18 M | $15.39 B |
| 08/29/2024 | $101.62 | $101.90 (0.28%) | $102.94 | $100.26 | 1.09 M | $15.33 B |
| 08/28/2024 | $99.79 | $100.18 (0.39%) | $101.26 | $99.57 | 870,300 | $15.07 B |
| 08/27/2024 | $100.18 | $99.79 (-0.39%) | $100.25 | $98.84 | 813,928 | $15.01 B |
| 08/26/2024 | $101.00 | $100.85 (-0.15%) | $102.52 | $100.47 | 981,623 | $15.17 B |
| 08/23/2024 | $98.65 | $100.40 (1.77%) | $100.57 | $97.71 | 1.48 M | $15.10 B |
| 08/22/2024 | $98.71 | $98.22 (-0.5%) | $99.02 | $97.70 | 564,119 | $14.77 B |
| 08/21/2024 | $97.28 | $98.65 (1.41%) | $98.71 | $96.88 | 694,013 | $14.84 B |
| 08/20/2024 | $96.92 | $96.96 (0.04%) | $97.61 | $96.31 | 590,026 | $14.58 B |
| 08/19/2024 | $97.80 | $97.35 (-0.46%) | $98.24 | $97.01 | 794,000 | $14.64 B |
| 08/16/2024 | $96.60 | $97.32 (0.75%) | $97.74 | $96.08 | 915,678 | $14.64 B |
| 08/15/2024 | $97.07 | $96.79 (-0.29%) | $97.46 | $95.56 | 929,818 | $14.56 B |