-
5 DAY PERFORMANCE
+1.69% -
1 MONTH PERFORMANCE
+7.61% -
3 MONTH PERFORMANCE
+41.67% -
6 MONTH PERFORMANCE
+15.39% -
YEAR-TO-DATE PERFORMANCE
+12.28% -
1 YEAR PERFORMANCE
+31.79%
Stanley Black & Decker, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $109.14 | $110.17 (0.94%) | $110.50 | $108.05 | 794,166 | $16.57 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 |
| 08/14/2024 | $96.88 | $95.40 (-1.53%) | $97.35 | $95.17 | 891,900 | $14.35 B |
| 08/13/2024 | $93.79 | $96.87 (3.28%) | $97.24 | $93.25 | 1.49 M | $14.57 B |
| 08/12/2024 | $94.43 | $93.00 (-1.51%) | $94.90 | $92.86 | 1.06 M | $13.99 B |
| 08/09/2024 | $94.45 | $94.76 (0.33%) | $94.96 | $93.15 | 828,600 | $14.25 B |
| 08/08/2024 | $94.27 | $94.44 (0.18%) | $95.35 | $94.09 | 1.02 M | $14.20 B |
| 08/07/2024 | $98.12 | $93.07 (-5.15%) | $98.12 | $93.03 | 1.79 M | $14.00 B |
| 08/06/2024 | $95.60 | $96.26 (0.69%) | $99.13 | $95.33 | 1.18 M | $14.48 B |
| 08/05/2024 | $93.51 | $95.71 (2.35%) | $97.36 | $92.03 | 1.83 M | $14.39 B |
| 08/02/2024 | $96.93 | $98.63 (1.75%) | $98.73 | $95.13 | 1.92 M | $14.83 B |
| 08/01/2024 | $105.49 | $101.50 (-3.78%) | $106.91 | $100.82 | 3.03 M | $15.26 B |
| 07/31/2024 | $106.65 | $105.62 (-0.97%) | $108.15 | $104.06 | 4.77 M | $15.88 B |
| 07/30/2024 | $104.13 | $106.05 (1.84%) | $106.23 | $102.27 | 4.23 M | $15.95 B |
| 07/29/2024 | $95.55 | $96.43 (0.92%) | $96.82 | $95.10 | 2.98 M | $14.50 B |
| 07/26/2024 | $91.66 | $95.43 (4.11%) | $96.94 | $91.02 | 3.72 M | $14.34 B |
| 07/25/2024 | $86.39 | $89.57 (3.68%) | $91.44 | $86.17 | 2.63 M | $13.46 B |
| 07/24/2024 | $87.93 | $86.39 (-1.75%) | $88.80 | $86.27 | 809,092 | $12.98 B |
| 07/23/2024 | $87.31 | $88.09 (0.89%) | $88.60 | $87.12 | 1.06 M | $13.23 B |
| 07/22/2024 | $87.67 | $87.75 (0.09%) | $88.00 | $86.02 | 961,734 | $13.18 B |
| 07/19/2024 | $87.68 | $86.95 (-0.83%) | $87.77 | $86.30 | 1.39 M | $13.06 B |
| 07/18/2024 | $88.93 | $87.37 (-1.75%) | $91.68 | $86.86 | 1.76 M | $13.13 B |
| 07/17/2024 | $89.14 | $89.51 (0.42%) | $90.51 | $88.57 | 1.34 M | $13.45 B |
| 07/16/2024 | $87.57 | $90.04 (2.82%) | $90.59 | $87.31 | 1.74 M | $13.53 B |
| 07/15/2024 | $88.20 | $86.92 (-1.45%) | $88.51 | $86.64 | 1.88 M | $13.06 B |
| 07/12/2024 | $88.03 | $88.41 (0.43%) | $88.87 | $87.37 | 1.25 M | $13.28 B |
| 07/11/2024 | $85.04 | $86.93 (2.22%) | $87.05 | $84.38 | 1.55 M | $13.06 B |
| 07/10/2024 | $80.82 | $83.08 (2.8%) | $83.11 | $80.64 | 935,100 | $12.48 B |
| 07/09/2024 | $81.01 | $80.85 (-0.2%) | $81.52 | $80.79 | 1.03 M | $12.15 B |
| 07/08/2024 | $80.24 | $81.29 (1.31%) | $81.39 | $80.13 | 1.47 M | $12.21 B |
| 07/05/2024 | $79.55 | $79.58 (0.04%) | $79.95 | $78.81 | 1.18 M | $11.96 B |
| 07/03/2024 | $79.65 | $79.88 (0.29%) | $80.74 | $79.14 | 894,537 | $12.00 B |
| 07/02/2024 | $77.99 | $79.39 (1.8%) | $79.60 | $77.83 | 1.39 M | $11.93 B |
| 07/01/2024 | $79.99 | $77.75 (-2.8%) | $80.36 | $77.70 | 1.81 M | $11.68 B |