5 DAY PERFORMANCE
-3.83%
1 MONTH PERFORMANCE
+5.23%
3 MONTH PERFORMANCE
+10.35%
6 MONTH PERFORMANCE
+7.29%
YEAR-TO-DATE PERFORMANCE
+6.79%
1 YEAR PERFORMANCE
-10.72%
Stanley Black & Decker, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $81.13 | $79.32 (-2.23%) | $81.13 | $78.87 | 1.53 M | $12.12 B |
| 01/27/2026 | $81.75 | $81.06 (-0.84%) | $81.82 | $80.96 | 1.11 M | $12.27 B |
| 01/26/2026 | $82.28 | $81.80 (-0.58%) | $82.66 | $81.22 | 1.65 M | $12.38 B |
| 01/23/2026 | $83.36 | $82.48 (-1.06%) | $83.54 | $81.81 | 1.10 M | $12.48 B |
| 01/22/2026 | $83.93 | $83.73 (-0.24%) | $84.78 | $82.94 | 1.15 M | $12.67 B |
| 01/21/2026 | $81.65 | $83.54 (2.31%) | $84.54 | $81.61 | 1.39 M | $12.64 B |
| 01/20/2026 | $82.27 | $80.74 (-1.86%) | $83.18 | $80.69 | 1.74 M | $12.22 B |
| 01/16/2026 | $84.43 | $84.61 (0.21%) | $85.16 | $83.75 | 1.62 M | $12.80 B |
| 01/15/2026 | $84.53 | $84.40 (-0.15%) | $84.89 | $83.30 | 1.29 M | $12.77 B |
| 01/14/2026 | $82.84 | $83.79 (1.15%) | $84.90 | $81.81 | 1.68 M | $12.68 B |
| 01/13/2026 | $82.73 | $82.90 (0.21%) | $83.80 | $82.04 | 1.18 M | $12.55 B |
| 01/12/2026 | $81.84 | $82.41 (0.7%) | $82.80 | $81.30 | 1.32 M | $12.47 B |
| 01/09/2026 | $82.26 | $82.35 (0.11%) | $83.13 | $78.86 | 1.85 M | $12.46 B |
| 01/08/2026 | $77.78 | $81.49 (4.77%) | $82.61 | $77.78 | 2.71 M | $12.33 B |
| 01/07/2026 | $80.75 | $78.69 (-2.55%) | $81.49 | $78.09 | 2.17 M | $11.91 B |
| 01/06/2026 | $75.73 | $80.76 (6.64%) | $80.82 | $74.16 | 2.91 M | $12.22 B |
| 01/05/2026 | $75.75 | $77.21 (1.93%) | $77.83 | $75.32 | 1.42 M | $11.69 B |
| 01/02/2026 | $74.81 | $76.47 (2.22%) | $76.87 | $74.02 | 1.20 M | $11.57 B |
| 12/31/2025 | $75.04 | $74.28 (-1.01%) | $75.36 | $74.24 | 960.90 K | $11.24 B |
| 12/30/2025 | $74.89 | $75.19 (0.4%) | $75.42 | $74.62 | 854.04 K | $11.38 B |
| 12/29/2025 | $75.21 | $75.14 (-0.09%) | $75.69 | $74.47 | 947.67 K | $11.37 B |
| 12/26/2025 | $74.90 | $75.38 (0.64%) | $75.42 | $74.63 | 713.91 K | $11.41 B |
| 12/24/2025 | $74.60 | $74.87 (0.36%) | $75.03 | $74.13 | 489.02 K | $11.33 B |
| 12/23/2025 | $74.74 | $74.65 (-0.12%) | $75.09 | $73.69 | 1.30 M | $11.30 B |
| 12/22/2025 | $76.29 | $75.24 (-1.38%) | $77.69 | $74.40 | 2.25 M | $11.39 B |
| 12/19/2025 | $72.81 | $72.75 (-0.08%) | $73.25 | $72.22 | 3.36 M | $11.01 B |
| 12/18/2025 | $72.88 | $72.94 (0.08%) | $74.11 | $72.43 | 1.57 M | $11.04 B |
| 12/17/2025 | $71.75 | $71.92 (0.24%) | $73.89 | $71.16 | 2.03 M | $10.88 B |
| 12/16/2025 | $74.49 | $72.80 (-2.27%) | $74.72 | $72.07 | 1.69 M | $11.02 B |
| 12/15/2025 | $75.93 | $74.15 (-2.34%) | $76.10 | $74.11 | 1.77 M | $11.22 B |
| 12/12/2025 | $76.87 | $75.68 (-1.55%) | $77.00 | $75.12 | 1.49 M | $11.45 B |
| 12/11/2025 | $76.00 | $76.54 (0.71%) | $77.00 | $75.52 | 1.55 M | $11.58 B |
| 12/10/2025 | $72.22 | $75.86 (5.04%) | $76.38 | $71.49 | 2.04 M | $11.48 B |
| 12/09/2025 | $71.61 | $71.88 (0.38%) | $72.89 | $71.49 | 1.31 M | $10.88 B |
| 12/08/2025 | $72.60 | $72.36 (-0.33%) | $72.97 | $71.96 | 1.37 M | $10.95 B |
| 12/05/2025 | $72.12 | $72.47 (0.49%) | $73.35 | $71.89 | 1.62 M | $10.97 B |
| 12/04/2025 | $72.80 | $72.21 (-0.81%) | $73.01 | $71.10 | 2.23 M | $10.93 B |
| 12/03/2025 | $71.42 | $72.53 (1.55%) | $72.81 | $71.06 | 1.77 M | $10.98 B |
| 12/02/2025 | $71.01 | $71.24 (0.32%) | $71.65 | $69.80 | 1.27 M | $10.78 B |
| 12/01/2025 | $69.74 | $70.56 (1.18%) | $72.20 | $69.27 | 1.36 M | $10.68 B |
| 11/28/2025 | $71.83 | $71.52 (-0.43%) | $71.92 | $71.21 | 770.90 K | $10.82 B |
| 11/26/2025 | $69.93 | $71.83 (2.72%) | $72.20 | $69.58 | 1.71 M | $10.87 B |
| 11/25/2025 | $68.23 | $70.73 (3.66%) | $71.10 | $68.22 | 2.02 M | $10.70 B |
| 11/24/2025 | $66.15 | $67.19 (1.57%) | $67.85 | $65.50 | 1.84 M | $10.17 B |
| 11/21/2025 | $62.99 | $66.15 (5.02%) | $66.92 | $62.70 | 2.37 M | $10.01 B |
| 11/20/2025 | $63.20 | $62.44 (-1.2%) | $64.41 | $62.28 | 1.68 M | $9.45 B |
| 11/19/2025 | $62.97 | $62.12 (-1.35%) | $63.44 | $61.90 | 1.67 M | $9.40 B |
| 11/18/2025 | $62.87 | $62.83 (-0.06%) | $63.46 | $62.13 | 1.40 M | $9.51 B |
| 11/17/2025 | $65.46 | $63.67 (-2.73%) | $65.92 | $63.60 | 1.24 M | $9.64 B |
| 11/14/2025 | $66.65 | $65.65 (-1.5%) | $67.22 | $65.59 | 1.43 M | $9.94 B |
| 11/13/2025 | $67.75 | $67.40 (-0.52%) | $69.21 | $67.06 | 1.01 M | $10.20 B |
| 11/12/2025 | $67.95 | $68.24 (0.43%) | $68.81 | $67.78 | 1.06 M | $10.33 B |
| 11/11/2025 | $68.40 | $67.62 (-1.14%) | $68.56 | $67.44 | 938.74 K | $10.23 B |
| 11/10/2025 | $68.61 | $67.94 (-0.98%) | $68.98 | $67.10 | 1.43 M | $10.28 B |
| 11/07/2025 | $66.75 | $68.27 (2.28%) | $68.65 | $66.50 | 1.31 M | $10.33 B |
| 11/06/2025 | $69.98 | $67.47 (-3.59%) | $70.73 | $67.33 | 1.75 M | $10.21 B |
| 11/05/2025 | $65.71 | $69.62 (5.95%) | $71.80 | $65.67 | 3.80 M | $10.54 B |
| 11/04/2025 | $65.77 | $66.63 (1.31%) | $68.79 | $65.24 | 3.79 M | $10.08 B |
| 11/03/2025 | $66.60 | $66.36 (-0.36%) | $67.07 | $65.57 | 3.44 M | $10.04 B |
| 10/31/2025 | $68.31 | $67.72 (-0.86%) | $68.79 | $66.89 | 3.40 M | $10.25 B |
| 10/30/2025 | $68.79 | $68.58 (-0.31%) | $70.47 | $68.34 | 1.99 M | $10.38 B |
| 10/29/2025 | $71.26 | $69.96 (-1.82%) | $72.40 | $69.44 | 1.86 M | $10.59 B |
| 10/28/2025 | $71.90 | $71.88 (-0.03%) | $73.43 | $71.04 | 1.99 M | $10.88 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.
