5 DAY PERFORMANCE
+0.26%
1 MONTH PERFORMANCE
-27.34%
3 MONTH PERFORMANCE
-29.45%
6 MONTH PERFORMANCE
-45.05%
YEAR-TO-DATE PERFORMANCE
-26.73%
1 YEAR PERFORMANCE
-35.23%
Stanley Black & Decker, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $59.64 | $58.86 (-1.31%) | $60.83 | $58.83 | 2.21 M | $8.98 B |
| 04/14/2025 | $60.79 | $60.10 (-1.14%) | $60.79 | $58.92 | 2.88 M | $9.05 B |
| 04/11/2025 | $58.44 | $59.01 (0.98%) | $59.39 | $56.38 | 3.77 M | $8.89 B |
| 04/10/2025 | $61.71 | $58.68 (-4.91%) | $61.73 | $55.88 | 5.03 M | $8.84 B |
| 04/09/2025 | $54.68 | $64.22 (17.45%) | $64.56 | $53.91 | 7.94 M | $9.67 B |
| 04/08/2025 | $61.60 | $55.86 (-9.32%) | $61.60 | $54.89 | 7.10 M | $8.41 B |
| 04/07/2025 | $60.74 | $59.27 (-2.42%) | $63.98 | $58.30 | 6.43 M | $8.92 B |
| 04/04/2025 | $63.00 | $62.88 (-0.19%) | $63.56 | $57.77 | 7.52 M | $9.47 B |
| 04/03/2025 | $71.20 | $64.66 (-9.19%) | $71.30 | $64.65 | 6.03 M | $9.74 B |
| 04/02/2025 | $75.10 | $76.98 (2.5%) | $77.14 | $75.00 | 2.07 M | $11.59 B |
| 04/01/2025 | $76.80 | $76.14 (-0.86%) | $76.82 | $75.45 | 1.85 M | $11.47 B |
| 03/31/2025 | $75.61 | $76.88 (1.68%) | $77.49 | $74.31 | 1.78 M | $11.58 B |
| 03/28/2025 | $78.32 | $76.43 (-2.41%) | $78.65 | $76.25 | 1.79 M | $11.51 B |
| 03/27/2025 | $78.38 | $77.71 (-0.85%) | $79.06 | $77.29 | 1.65 M | $11.70 B |
| 03/26/2025 | $79.27 | $78.44 (-1.05%) | $80.43 | $77.35 | 1.69 M | $11.81 B |
| 03/25/2025 | $81.00 | $80.47 (-0.65%) | $81.56 | $79.70 | 1.70 M | $12.12 B |
| 03/24/2025 | $80.56 | $82.00 (1.79%) | $82.20 | $80.53 | 1.41 M | $12.35 B |
| 03/21/2025 | $79.80 | $79.56 (-0.3%) | $80.11 | $78.89 | 2.49 M | $11.98 B |
| 03/20/2025 | $81.33 | $80.52 (-1%) | $81.78 | $80.22 | 1.96 M | $12.12 B |
| 03/19/2025 | $81.08 | $82.16 (1.33%) | $82.43 | $80.36 | 1.42 M | $12.37 B |
| 03/18/2025 | $81.12 | $81.32 (0.25%) | $81.99 | $80.68 | 1.14 M | $12.25 B |
| 03/17/2025 | $81.00 | $81.55 (0.68%) | $81.91 | $80.78 | 1.07 M | $12.28 B |
| 03/14/2025 | $80.65 | $80.97 (0.4%) | $81.35 | $79.87 | 1.15 M | $12.19 B |
| 03/13/2025 | $80.77 | $79.40 (-1.7%) | $82.06 | $79.34 | 1.45 M | $11.96 B |
| 03/12/2025 | $83.76 | $81.16 (-3.1%) | $83.76 | $81.07 | 1.53 M | $12.22 B |
| 03/11/2025 | $86.26 | $82.86 (-3.94%) | $86.74 | $82.82 | 2.27 M | $12.48 B |
| 03/10/2025 | $88.19 | $86.71 (-1.68%) | $90.25 | $86.56 | 2.14 M | $13.06 B |
| 03/07/2025 | $85.05 | $88.97 (4.61%) | $89.33 | $84.58 | 2.54 M | $13.40 B |
| 03/06/2025 | $83.47 | $85.11 (1.96%) | $85.44 | $82.82 | 1.93 M | $12.82 B |
| 03/05/2025 | $82.17 | $83.63 (1.78%) | $84.77 | $82.16 | 1.89 M | $12.59 B |
| 03/04/2025 | $81.91 | $81.45 (-0.56%) | $83.52 | $80.99 | 3.23 M | $12.26 B |
| 03/03/2025 | $87.38 | $84.08 (-3.78%) | $87.79 | $83.80 | 2.40 M | $12.66 B |
| 02/28/2025 | $86.01 | $86.53 (0.6%) | $87.19 | $85.34 | 2.46 M | $13.03 B |
| 02/27/2025 | $86.89 | $85.61 (-1.47%) | $87.13 | $85.54 | 1.33 M | $12.89 B |
| 02/26/2025 | $88.48 | $87.42 (-1.2%) | $88.60 | $87.36 | 904,327 | $13.16 B |
| 02/25/2025 | $87.19 | $87.80 (0.7%) | $88.95 | $86.53 | 1.37 M | $13.22 B |
| 02/24/2025 | $88.14 | $86.80 (-1.52%) | $88.49 | $86.16 | 1.21 M | $13.07 B |
| 02/21/2025 | $90.40 | $87.95 (-2.71%) | $90.75 | $87.26 | 1.37 M | $13.24 B |
| 02/20/2025 | $88.51 | $89.93 (1.6%) | $90.04 | $88.29 | 1.38 M | $13.54 B |
| 02/19/2025 | $87.15 | $88.29 (1.31%) | $88.42 | $86.73 | 1.26 M | $13.29 B |
| 02/18/2025 | $87.01 | $87.04 (0.03%) | $87.50 | $86.36 | 993,371 | $13.11 B |
| 02/14/2025 | $87.10 | $87.10 (0%) | $88.61 | $86.94 | 997,246 | $13.12 B |
| 02/13/2025 | $85.90 | $86.81 (1.06%) | $87.11 | $85.39 | 867,671 | $13.07 B |
| 02/12/2025 | $85.82 | $85.30 (-0.61%) | $86.05 | $84.32 | 1.68 M | $12.84 B |
| 02/11/2025 | $84.95 | $87.29 (2.75%) | $87.90 | $84.95 | 1.58 M | $13.14 B |
| 02/10/2025 | $87.00 | $85.76 (-1.43%) | $87.31 | $84.38 | 2.09 M | $12.91 B |
| 02/07/2025 | $85.88 | $86.46 (0.68%) | $86.76 | $84.42 | 3.73 M | $13.02 B |
| 02/06/2025 | $86.80 | $85.91 (-1.03%) | $87.25 | $85.47 | 2.41 M | $12.94 B |
| 02/05/2025 | $83.00 | $85.62 (3.16%) | $85.66 | $82.09 | 4.81 M | $12.89 B |
| 02/04/2025 | $85.29 | $86.66 (1.61%) | $87.13 | $85.20 | 4.05 M | $13.05 B |
| 02/03/2025 | $85.46 | $85.17 (-0.34%) | $86.11 | $82.82 | 2.46 M | $12.82 B |
| 01/31/2025 | $89.50 | $88.07 (-1.6%) | $90.07 | $87.72 | 2.39 M | $13.26 B |
| 01/30/2025 | $88.91 | $89.92 (1.14%) | $90.10 | $88.09 | 1.48 M | $13.54 B |
| 01/29/2025 | $88.76 | $88.39 (-0.42%) | $89.96 | $88.27 | 1.96 M | $13.31 B |
| 01/28/2025 | $90.90 | $88.84 (-2.27%) | $91.06 | $88.23 | 1.76 M | $13.38 B |
| 01/27/2025 | $88.38 | $90.41 (2.3%) | $90.95 | $88.20 | 2.01 M | $13.61 B |
| 01/24/2025 | $88.67 | $88.16 (-0.58%) | $90.80 | $88.00 | 2.84 M | $13.28 B |
| 01/23/2025 | $86.83 | $88.49 (1.91%) | $89.20 | $86.29 | 2.16 M | $13.32 B |
| 01/22/2025 | $86.20 | $86.30 (0.12%) | $86.79 | $85.89 | 1.75 M | $13.00 B |
| 01/21/2025 | $85.11 | $86.62 (1.77%) | $86.69 | $84.86 | 1.70 M | $13.04 B |
| 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 |
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.
