5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+9.22%
3 MONTH PERFORMANCE
-21.43%
6 MONTH PERFORMANCE
-25.08%
YEAR-TO-DATE PERFORMANCE
-16.23%
1 YEAR PERFORMANCE
-21.91%
Stanley Black & Decker, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $66.90 | $67.26 (0.54%) | $67.57 | $65.69 | 1.77 M | $10.14 B |
| 05/23/2025 | $64.25 | $65.52 (1.98%) | $65.89 | $64.12 | 1.92 M | $9.90 B |
| 05/22/2025 | $66.03 | $66.34 (0.47%) | $66.75 | $65.39 | 2.44 M | $10.02 B |
| 05/21/2025 | $69.25 | $66.48 (-4%) | $69.72 | $66.22 | 2.44 M | $10.04 B |
| 05/20/2025 | $70.17 | $70.54 (0.53%) | $72.36 | $69.90 | 2.98 M | $10.65 B |
| 05/19/2025 | $69.59 | $70.62 (1.48%) | $70.69 | $68.54 | 2.06 M | $10.67 B |
| 05/16/2025 | $70.95 | $71.46 (0.72%) | $71.71 | $70.69 | 2.28 M | $10.79 B |
| 05/15/2025 | $71.28 | $70.70 (-0.81%) | $71.47 | $70.21 | 2.12 M | $10.68 B |
| 05/14/2025 | $73.16 | $71.86 (-1.78%) | $74.17 | $71.32 | 2.74 M | $10.85 B |
| 05/13/2025 | $73.80 | $73.82 (0.03%) | $74.67 | $72.50 | 3.64 M | $11.15 B |
| 05/12/2025 | $70.50 | $72.53 (2.88%) | $73.23 | $70.50 | 7.06 M | $10.95 B |
| 05/09/2025 | $62.32 | $62.67 (0.56%) | $63.42 | $62.20 | 2.87 M | $9.46 B |
| 05/08/2025 | $60.05 | $61.85 (3%) | $63.06 | $59.54 | 3.99 M | $9.34 B |
| 05/07/2025 | $59.19 | $58.93 (-0.44%) | $60.19 | $58.23 | 3.35 M | $8.90 B |
| 05/06/2025 | $59.07 | $58.98 (-0.15%) | $59.76 | $58.68 | 2.09 M | $8.91 B |
| 05/05/2025 | $61.30 | $60.08 (-1.99%) | $61.30 | $59.92 | 2.48 M | $9.07 B |
| 05/02/2025 | $60.23 | $61.39 (1.93%) | $62.73 | $59.95 | 3.74 M | $9.27 B |
| 05/01/2025 | $60.32 | $58.94 (-2.29%) | $60.69 | $58.53 | 4.40 M | $8.90 B |
| 04/30/2025 | $61.28 | $60.02 (-2.06%) | $62.27 | $58.43 | 7.19 M | $9.06 B |
| 04/29/2025 | $61.00 | $61.26 (0.43%) | $61.96 | $60.59 | 3.12 M | $9.25 B |
| 04/28/2025 | $61.62 | $61.28 (-0.55%) | $63.35 | $61.13 | 2.50 M | $9.25 B |
| 04/25/2025 | $61.61 | $61.58 (-0.05%) | $62.37 | $61.17 | 2.00 M | $9.30 B |
| 04/24/2025 | $59.91 | $61.92 (3.36%) | $62.01 | $59.14 | 1.95 M | $9.35 B |
| 04/23/2025 | $60.69 | $59.17 (-2.5%) | $63.75 | $59.13 | 3.34 M | $8.94 B |
| 04/22/2025 | $57.16 | $58.38 (2.13%) | $59.13 | $57.16 | 2.30 M | $8.82 B |
| 04/21/2025 | $56.13 | $56.37 (0.43%) | $57.16 | $55.38 | 2.92 M | $8.51 B |
| 04/17/2025 | $56.75 | $57.21 (0.81%) | $58.18 | $56.73 | 2.92 M | $8.64 B |
| 04/16/2025 | $58.21 | $56.81 (-2.41%) | $59.10 | $56.35 | 2.18 M | $8.58 B |
| 04/15/2025 | $59.64 | $58.86 (-1.31%) | $60.83 | $58.83 | 2.27 M | $8.89 B |
| 04/14/2025 | $60.79 | $60.10 (-1.14%) | $60.79 | $58.92 | 2.88 M | $9.08 B |
| 04/11/2025 | $58.44 | $59.01 (0.98%) | $59.39 | $56.38 | 3.77 M | $8.91 B |
| 04/10/2025 | $61.71 | $58.68 (-4.91%) | $61.73 | $55.88 | 5.03 M | $8.86 B |
| 04/09/2025 | $54.68 | $64.22 (17.45%) | $64.56 | $53.91 | 7.94 M | $9.70 B |
| 04/08/2025 | $61.60 | $55.86 (-9.32%) | $61.60 | $54.89 | 7.10 M | $8.44 B |
| 04/07/2025 | $60.74 | $59.27 (-2.42%) | $63.98 | $58.30 | 6.43 M | $8.95 B |
| 04/04/2025 | $63.00 | $62.88 (-0.19%) | $63.56 | $57.77 | 7.52 M | $9.50 B |
| 04/03/2025 | $71.20 | $64.66 (-9.19%) | $71.30 | $64.65 | 6.03 M | $9.77 B |
| 04/02/2025 | $75.10 | $76.98 (2.5%) | $77.14 | $75.00 | 2.07 M | $11.63 B |
| 04/01/2025 | $76.80 | $76.14 (-0.86%) | $76.82 | $75.45 | 1.85 M | $11.50 B |
| 03/31/2025 | $75.61 | $76.88 (1.68%) | $77.49 | $74.31 | 1.78 M | $11.61 B |
| 03/28/2025 | $78.32 | $76.43 (-2.41%) | $78.65 | $76.25 | 1.79 M | $11.54 B |
| 03/27/2025 | $78.38 | $77.71 (-0.85%) | $79.06 | $77.29 | 1.65 M | $11.74 B |
| 03/26/2025 | $79.27 | $78.44 (-1.05%) | $80.43 | $77.35 | 1.69 M | $11.85 B |
| 03/25/2025 | $81.00 | $80.47 (-0.65%) | $81.56 | $79.70 | 1.70 M | $12.15 B |
| 03/24/2025 | $80.56 | $82.00 (1.79%) | $82.20 | $80.53 | 1.41 M | $12.38 B |
| 03/21/2025 | $79.80 | $79.56 (-0.3%) | $80.11 | $78.89 | 2.49 M | $12.02 B |
| 03/20/2025 | $81.33 | $80.52 (-1%) | $81.78 | $80.22 | 1.96 M | $12.16 B |
| 03/19/2025 | $81.08 | $82.16 (1.33%) | $82.43 | $80.36 | 1.42 M | $12.41 B |
| 03/18/2025 | $81.12 | $81.32 (0.25%) | $81.99 | $80.68 | 1.14 M | $12.28 B |
| 03/17/2025 | $81.00 | $81.55 (0.68%) | $81.91 | $80.78 | 1.07 M | $12.32 B |
| 03/14/2025 | $80.65 | $80.97 (0.4%) | $81.35 | $79.87 | 1.15 M | $12.23 B |
| 03/13/2025 | $80.77 | $79.40 (-1.7%) | $82.06 | $79.34 | 1.45 M | $11.99 B |
| 03/12/2025 | $83.76 | $81.16 (-3.1%) | $83.76 | $81.07 | 1.53 M | $12.26 B |
| 03/11/2025 | $86.26 | $82.86 (-3.94%) | $86.74 | $82.82 | 2.27 M | $12.51 B |
| 03/10/2025 | $88.19 | $86.71 (-1.68%) | $90.25 | $86.56 | 2.14 M | $13.10 B |
| 03/07/2025 | $85.05 | $88.97 (4.61%) | $89.33 | $84.58 | 2.54 M | $13.44 B |
| 03/06/2025 | $83.47 | $85.11 (1.96%) | $85.44 | $82.82 | 1.93 M | $12.85 B |
| 03/05/2025 | $82.17 | $83.63 (1.78%) | $84.77 | $82.16 | 1.89 M | $12.63 B |
| 03/04/2025 | $81.91 | $81.45 (-0.56%) | $83.52 | $80.99 | 3.23 M | $12.30 B |
| 03/03/2025 | $87.38 | $84.08 (-3.78%) | $87.79 | $83.80 | 2.40 M | $12.70 B |
| 02/28/2025 | $86.01 | $86.53 (0.6%) | $87.19 | $85.34 | 2.46 M | $13.07 B |
| 02/27/2025 | $86.89 | $85.61 (-1.47%) | $87.13 | $85.54 | 1.33 M | $12.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
