Stanley Black Decker Inc (SWK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	101.30	104.40	100.41	103.89	+2.82%	2,958,100
2026-08-06	103.00	104.29	100.63	101.04	-2.16%	2,398,300
2026-08-05	101.84	103.65	100.96	103.27	+0.85%	2,501,300
2026-08-04	99.00	102.53	98.74	102.40	+4.37%	3,028,800
2026-08-03	95.87	98.13	95.33	98.11	+3.73%	2,071,400
2026-07-31	95.57	95.99	93.89	94.58	-1.02%	2,795,900
2026-07-30	93.00	95.84	91.57	95.55	+2.69%	3,504,500
2026-07-29	92.44	95.48	89.59	93.05	-1.21%	4,309,600
2026-07-28	94.50	96.04	93.48	94.19	+0.02%	3,517,400
2026-07-27	92.63	94.23	92.25	94.17	+3.19%	2,179,800
2026-07-24	88.78	91.90	88.75	91.26	+4.40%	1,777,500
2026-07-23	88.14	89.70	86.38	87.41	-2.06%	1,464,100
2026-07-22	87.95	90.48	86.51	89.25	+1.20%	933,100
2026-07-21	88.81	89.00	86.49	88.19	+0.79%	1,175,000
2026-07-20	90.49	90.49	87.34	87.50	-2.96%	1,968,800
2026-07-17	89.87	92.50	89.29	90.17	-1.25%	1,313,200
2026-07-16	87.52	91.41	87.48	91.31	+3.81%	1,285,300
2026-07-15	87.45	88.75	86.77	87.96	+0.68%	934,600
2026-07-14	88.32	88.99	86.86	87.37	+0.97%	1,262,900
2026-07-13	87.70	88.90	85.53	86.53	-1.92%	1,268,600
2026-07-10	86.58	89.13	86.54	88.22	+1.61%	1,070,700
2026-07-09	87.09	88.29	86.47	86.82	+0.78%	980,600
2026-07-08	88.21	88.38	84.86	86.15	-3.60%	1,619,100
2026-07-07	91.80	92.12	89.26	89.37	-3.45%	1,243,300
2026-07-06	92.33	93.29	90.60	92.56	+0.72%	1,016,300
2026-07-02	92.09	93.02	90.08	91.90	+0.61%	1,318,800
2026-07-01	93.50	95.16	91.28	91.34	-2.95%	1,780,400
2026-06-30	94.19	95.01	92.97	94.12	+0.50%	2,269,400
2026-06-29	91.22	93.75	89.60	93.65	+1.82%	2,054,600
2026-06-26	91.16	93.17	91.02	91.98	-0.36%	2,028,500
2026-06-25	89.94	93.50	89.78	92.31	+2.96%	2,484,300
2026-06-24	85.12	89.68	85.12	89.66	+6.98%	2,383,600
2026-06-23	84.77	85.94	83.20	83.81	-2.90%	1,687,800
2026-06-22	87.04	88.25	86.22	86.31	-0.51%	2,060,300
2026-06-18	84.14	87.39	84.14	86.75	+5.19%	2,249,500
2026-06-17	84.75	87.41	82.20	82.47	-2.54%	2,603,200
2026-06-16	85.54	86.64	84.51	84.62	-0.21%	1,391,700
2026-06-15	85.84	87.29	84.66	84.80	+1.41%	1,428,900
2026-06-12	83.50	84.45	82.49	83.62	+0.59%	1,522,900
2026-06-11	78.59	83.27	78.06	83.13	+7.31%	1,807,600
2026-06-10	79.59	81.15	77.46	77.47	-3.31%	2,094,800
2026-06-09	79.53	81.17	77.82	80.12	+2.02%	1,592,300
2026-06-08	77.52	79.22	76.93	78.53	+0.06%	1,282,900
2026-06-05	78.76	79.23	77.93	78.48	-1.05%	1,299,400
2026-06-04	79.44	79.80	78.90	79.31	+0.92%	1,016,500
2026-06-03	78.37	79.48	77.94	78.59	-0.69%	1,034,200
2026-06-02	78.72	80.11	77.38	79.14	+1.24%	1,208,000
2026-06-01	78.12	78.28	75.56	78.17	-1.57%	1,168,800
2026-05-29	78.90	80.18	77.89	79.42	+0.19%	1,367,700
2026-05-28	78.53	80.00	77.68	79.27	-0.24%	1,126,900
2026-05-27	79.70	81.15	79.07	79.46	+0.67%	1,120,200
2026-05-26	77.53	79.20	77.44	78.93	+3.23%	1,401,700
2026-05-22	75.93	76.93	75.38	76.46	+1.22%	982,900
2026-05-21	74.02	76.25	73.08	75.54	+0.75%	1,295,200
2026-05-20	74.30	75.86	72.14	74.98	+1.49%	1,752,800
2026-05-19	74.33	74.73	72.89	73.88	-2.08%	1,641,400
2026-05-18	75.35	75.96	74.57	75.45	+0.41%	1,444,400
2026-05-15	76.17	77.12	74.22	75.14	-2.89%	2,338,400
2026-05-14	78.82	79.16	77.37	77.38	-0.36%	1,843,200
2026-05-13	78.86	78.86	76.75	77.66	-1.55%	1,641,800
2026-05-12	79.00	79.85	76.57	78.88	-0.24%	2,001,700
2026-05-11	81.18	81.46	78.13	79.07	-2.47%	2,114,700
2026-05-08	80.79	81.81	80.00	81.07	+1.08%	1,465,200
2026-05-07	81.55	82.36	79.71	80.20	-1.02%	1,474,000
2026-05-06	79.50	82.05	79.20	81.03	+4.61%	2,399,500
2026-05-05	75.73	77.52	75.36	77.46	+3.46%	1,473,400
2026-05-04	77.80	78.81	74.86	74.87	-4.66%	2,391,400
2026-05-01	78.61	79.70	77.90	78.53	+0.47%	2,181,700
2026-04-30	76.33	78.80	76.33	78.16	+2.99%	2,837,600
2026-04-29	77.51	79.68	74.53	75.89	-3.12%	3,142,500
2026-04-28	79.56	80.56	77.61	78.33	-1.92%	2,723,000
2026-04-27	77.79	81.28	77.57	79.86	+4.20%	2,603,600
2026-04-24	76.17	76.99	75.30	76.64	+0.83%	1,770,100
2026-04-23	76.43	77.10	74.84	76.01	+0.41%	2,224,100
2026-04-22	77.27	77.27	74.93	75.70	-0.72%	2,761,600
2026-04-21	75.54	77.36	75.45	76.25	+1.50%	3,534,700
2026-04-20	71.46	75.48	71.16	75.12	+5.30%	3,524,800
2026-04-17	70.01	72.27	69.90	71.34	+4.19%	3,402,000
2026-04-16	67.55	68.57	65.76	68.47	+1.92%	2,945,300
2026-04-15	71.77	71.77	66.83	67.18	-6.94%	3,884,300
2026-04-14	72.57	72.95	71.84	72.19	-0.22%	1,669,700
2026-04-13	71.71	72.41	70.71	72.35	+0.22%	1,722,100
2026-04-10	73.90	74.28	72.13	72.19	-1.69%	1,594,600
2026-04-09	70.93	73.90	70.81	73.43	+2.71%	2,159,800
2026-04-08	70.94	73.00	70.94	71.49	+5.71%	1,989,800
2026-04-07	67.58	68.01	66.26	67.63	-0.51%	2,024,100
2026-04-06	68.00	68.74	66.93	67.98	-0.96%	2,095,700
2026-04-02	68.93	71.60	67.50	68.64	-3.55%	2,144,500
2026-04-01	71.51	72.27	70.78	71.17	+0.15%	1,507,300
2026-03-31	68.63	71.68	68.56	71.06	+5.40%	1,615,900
2026-03-30	69.04	69.52	67.21	67.42	-2.03%	1,512,900
2026-03-27	70.27	70.79	68.53	68.82	-2.81%	1,245,900
2026-03-26	70.77	72.36	70.11	70.81	-1.45%	1,090,400
2026-03-25	72.82	73.60	70.59	71.85	+0.38%	955,100
2026-03-24	68.84	72.69	68.84	71.58	+2.39%	1,855,600
2026-03-23	69.85	71.56	69.06	69.91	+3.91%	2,388,900
2026-03-20	68.89	69.53	66.54	67.28	-2.56%	2,257,200
2026-03-19	68.68	69.95	67.67	69.05	-0.82%	1,843,100
2026-03-18	70.48	71.84	69.59	69.62	-1.99%	1,273,600
2026-03-17	72.08	73.06	70.78	71.03	-0.07%	1,467,400
2026-03-16	71.20	71.92	70.84	71.08	+1.33%	1,209,400
2026-03-13	71.77	72.32	69.69	70.15	-1.32%	2,190,100
2026-03-12	72.51	72.78	70.57	71.09	-3.59%	1,704,000
2026-03-11	74.08	74.16	72.37	73.74	-0.53%	1,362,100
2026-03-10	74.45	75.88	73.18	74.13	-1.97%	1,325,400
2026-03-09	73.85	76.04	71.52	75.62	-0.60%	2,781,600
2026-03-06	75.66	76.15	73.84	76.08	-2.37%	2,095,600
2026-03-05	78.99	80.49	76.43	77.93	-2.32%	2,430,000
2026-03-04	82.20	82.71	79.66	79.78	-2.27%	2,427,900
2026-03-03	80.80	83.06	79.63	81.63	-2.87%	1,740,300
2026-03-02	84.26	85.83	82.56	84.04	-2.83%	1,742,800
2026-02-27	86.06	86.73	85.07	86.49	-1.32%	2,024,500
2026-02-26	86.75	88.09	86.04	87.65	+2.80%	1,382,700
2026-02-25	89.42	89.66	84.83	85.26	-4.47%	1,827,700
2026-02-24	87.39	90.50	87.39	89.25	+2.25%	1,108,000
2026-02-23	91.79	92.48	87.23	87.29	-5.08%	1,489,400
2026-02-20	89.51	92.98	88.11	91.96	+2.62%	3,221,600
2026-02-19	89.36	90.26	88.86	89.61	-0.24%	2,004,300
2026-02-18	90.88	92.45	89.03	89.83	-1.18%	1,727,900
2026-02-17	90.74	91.33	89.67	90.90	-0.18%	1,318,500
2026-02-13	89.04	91.63	89.04	91.06	+1.55%	1,888,000
2026-02-12	91.39	92.58	88.92	89.67	-0.95%	1,968,200
2026-02-11	91.86	93.37	89.98	90.53	-1.34%	1,742,000
2026-02-10	90.59	93.09	90.59	91.76	+2.13%	1,754,900
2026-02-09	88.80	90.50	88.40	89.85	+0.51%	1,663,800
2026-02-06	87.00	90.82	87.00	89.39	+4.46%	2,708,200
2026-02-05	82.76	86.48	82.19	85.57	+1.11%	3,934,800
2026-02-04	80.69	85.10	79.16	84.63	+4.53%	4,609,200
2026-02-03	80.11	82.92	79.39	80.96	+2.29%	2,989,600
2026-02-02	78.72	79.77	77.65	79.15	+0.62%	2,621,100
2026-01-30	78.43	78.98	77.20	78.66	-0.56%	2,786,900
2026-01-29	79.80	80.00	77.79	79.10	-0.28%	2,004,200
2026-01-28	81.13	81.13	78.87	79.32	-2.15%	1,527,200
2026-01-27	81.75	81.82	80.96	81.06	-0.90%	1,107,500
2026-01-26	82.28	82.66	81.22	81.80	-0.82%	1,651,900
2026-01-23	83.36	83.54	81.81	82.48	-1.49%	1,102,400
2026-01-22	83.93	84.78	82.94	83.73	+0.23%	1,149,300
2026-01-21	81.65	84.54	81.61	83.54	+3.47%	1,392,800
2026-01-20	82.27	83.18	80.69	80.74	-4.57%	1,737,300
2026-01-16	84.43	85.16	83.75	84.61	+0.25%	1,619,400
2026-01-15	84.53	84.89	83.30	84.40	+0.73%	1,287,600
2026-01-14	82.84	84.90	81.81	83.79	+1.07%	1,681,300
2026-01-13	82.73	83.80	82.04	82.90	+0.59%	1,175,500
2026-01-12	81.84	82.80	81.30	82.41	+0.07%	1,323,600
2026-01-09	82.26	83.13	78.86	82.35	+1.06%	1,846,000
2026-01-08	77.78	82.61	77.78	81.49	+3.56%	2,712,800
2026-01-07	80.75	81.49	78.09	78.69	-2.56%	2,172,200
2026-01-06	75.73	80.82	74.16	80.76	+4.60%	2,911,700
2026-01-05	75.75	77.83	75.32	77.21	+0.97%	1,415,600
2026-01-02	74.81	76.87	74.02	76.47	+2.95%	1,199,400
2025-12-31	75.04	75.36	74.24	74.28	-1.21%	960,900
2025-12-30	74.89	75.42	74.62	75.19	+0.07%	854,000
2025-12-29	75.21	75.69	74.47	75.14	-0.32%	947,600
2025-12-26	74.90	75.42	74.63	75.38	+0.68%	713,800
2025-12-24	74.60	75.03	74.13	74.87	+0.29%	489,000
2025-12-23	74.74	75.09	73.69	74.65	-0.78%	1,301,500
2025-12-22	76.29	77.69	74.40	75.24	+3.42%	2,246,300
2025-12-19	72.81	73.25	72.22	72.75	-0.26%	3,355,300
2025-12-18	72.88	74.11	72.43	72.94	+1.42%	1,567,900
2025-12-17	71.75	73.89	71.16	71.92	-1.21%	2,032,100
2025-12-16	74.49	74.72	72.07	72.80	-1.82%	1,688,600
2025-12-15	75.93	76.10	74.11	74.15	-2.02%	1,770,900
2025-12-12	76.87	77.00	75.12	75.68	-1.12%	1,484,900
2025-12-11	76.00	77.00	75.52	76.54	+0.90%	1,552,800
2025-12-10	72.22	76.38	71.49	75.86	+5.54%	2,036,300
2025-12-09	71.61	72.89	71.49	71.88	-0.66%	1,313,600
2025-12-08	72.60	72.97	71.96	72.36	-0.15%	1,365,200
2025-12-05	72.12	73.35	71.89	72.47	+0.36%	1,621,400
2025-12-04	72.80	73.01	71.10	72.21	-0.44%	2,226,400
2025-12-03	71.42	72.81	71.06	72.53	+1.81%	1,768,800
2025-12-02	71.01	71.65	69.80	71.24	+0.96%	1,274,000
2025-12-01	69.74	72.20	69.27	70.56	-1.34%	1,363,100
2025-11-28	71.83	71.92	71.21	71.52	-0.43%	770,900
2025-11-26	69.93	72.20	69.58	71.83	+1.56%	1,706,900
2025-11-25	68.23	71.10	68.22	70.73	+5.27%	2,022,300
2025-11-24	66.15	67.85	65.50	67.19	+1.57%	1,841,700
2025-11-21	62.99	66.92	62.70	66.15	+5.94%	2,374,500
2025-11-20	63.20	64.41	62.28	62.44	+0.52%	1,683,900
2025-11-19	62.97	63.44	61.90	62.12	-1.13%	1,673,400
2025-11-18	62.87	63.46	62.13	62.83	-1.32%	1,404,900
2025-11-17	65.46	65.92	63.60	63.67	-3.02%	1,236,400
2025-11-14	66.65	67.22	65.59	65.65	-2.60%	1,430,900
2025-11-13	67.75	69.21	67.06	67.40	-1.23%	1,005,900
2025-11-12	67.95	68.81	67.78	68.24	+0.92%	1,059,100
2025-11-11	68.40	68.56	67.44	67.62	-0.47%	938,600
2025-11-10	68.61	68.98	67.10	67.94	-0.48%	1,430,000
2025-11-07	66.75	68.65	66.50	68.27	+1.19%	1,308,100
2025-11-06	69.98	70.73	67.33	67.47	-3.09%	1,749,800
2025-11-05	65.71	71.80	65.67	69.62	+4.49%	3,796,100
2025-11-04	65.77	68.79	65.24	66.63	+0.41%	3,789,900
2025-11-03	66.60	67.07	65.57	66.36	-2.01%	3,435,000
2025-10-31	68.31	68.79	66.89	67.72	-1.25%	3,401,000
2025-10-30	68.79	70.47	68.34	68.58	-1.97%	1,988,400
2025-10-29	71.26	72.40	69.44	69.96	-2.67%	1,861,100
2025-10-28	71.90	73.43	71.04	71.88	-0.28%	1,993,000
2025-10-27	71.13	72.83	71.06	72.08	+2.66%	2,000,200
2025-10-24	71.51	71.56	70.12	70.21	-0.27%	1,219,100
2025-10-23	69.23	70.75	69.18	70.40	+1.69%	1,233,500
2025-10-22	70.49	71.05	68.97	69.23	-2.30%	1,379,000
2025-10-21	68.73	71.73	68.52	70.86	+2.56%	1,746,600
2025-10-20	68.25	69.62	67.68	69.09	+1.83%	1,278,300
2025-10-17	67.51	68.32	67.04	67.85	-0.09%	1,248,200
2025-10-16	68.24	68.50	67.01	67.91	+0.28%	1,545,300
2025-10-15	68.50	68.80	67.20	67.72	+1.04%	1,797,300
2025-10-14	63.24	67.38	63.20	67.02	+3.92%	2,620,500
2025-10-13	65.53	66.35	64.44	64.49	+0.09%	2,261,000
2025-10-10	70.32	70.34	64.25	64.43	-7.59%	4,777,500
2025-10-09	72.35	72.35	69.25	69.72	-4.15%	2,385,400
2025-10-08	73.38	74.01	72.63	72.74	-0.61%	1,372,000
2025-10-07	74.58	74.98	73.05	73.19	-1.56%	1,311,600
2025-10-06	75.94	75.94	73.57	74.35	-1.42%	1,265,000
2025-10-03	74.26	75.97	74.26	75.42	+1.86%	1,854,500
2025-10-02	74.05	75.94	73.68	74.04	+0.57%	1,312,300
2025-10-01	73.90	75.11	72.55	73.62	-0.96%	1,664,400
2025-09-30	74.19	74.41	73.05	74.33	+0.58%	1,135,300
2025-09-29	74.52	74.52	73.07	73.90	+0.07%	1,247,000
2025-09-26	73.45	73.88	72.81	73.85	+0.54%	1,790,700
2025-09-25	74.11	74.53	73.08	73.45	-2.18%	1,188,500
2025-09-24	75.02	75.96	74.89	75.09	-0.24%	1,160,800
2025-09-23	75.63	76.76	75.07	75.27	+0.33%	1,243,300
2025-09-22	76.67	76.67	74.70	75.02	-2.15%	2,351,800
2025-09-19	79.18	79.41	76.62	76.67	-3.40%	5,995,100
2025-09-18	78.53	79.55	77.86	79.37	+1.52%	1,766,800
2025-09-17	78.29	81.44	77.52	78.18	+0.48%	2,280,000
2025-09-16	78.80	79.42	77.35	77.81	-0.95%	1,753,600
2025-09-15	77.96	78.86	77.35	78.56	+1.28%	1,755,400
2025-09-12	78.92	79.27	76.68	77.57	-2.45%	2,757,500
2025-09-11	77.34	80.06	76.61	79.52	+3.31%	2,001,000
2025-09-10	76.68	77.59	76.06	76.97	+0.30%	1,677,800
2025-09-09	77.84	78.11	76.34	76.74	-2.14%	2,338,800
2025-09-08	78.51	78.98	77.16	78.42	+0.00%	3,113,300
2025-09-05	75.61	78.43	75.61	78.42	+4.92%	3,181,100
2025-09-04	73.29	74.82	72.75	74.74	+2.59%	1,630,500
2025-09-03	72.45	73.77	72.08	72.85	+1.58%	1,933,900
2025-09-02	72.08	72.64	71.28	71.72	-3.46%	1,738,500
2025-08-29	75.13	76.11	73.85	74.29	-1.34%	2,325,500
2025-08-28	76.20	76.44	74.33	75.30	-0.58%	1,742,000
2025-08-27	74.76	76.04	74.48	75.74	+0.73%	1,816,800
2025-08-26	76.46	76.94	74.93	75.19	-1.67%	2,674,300
2025-08-25	77.04	77.62	76.42	76.47	-1.37%	2,191,400
2025-08-22	73.81	77.94	73.43	77.53	+6.02%	3,594,600
2025-08-21	73.27	73.77	72.63	73.13	-1.07%	1,756,300
2025-08-20	75.92	75.92	73.92	73.92	-3.00%	1,840,400
2025-08-19	74.80	77.31	74.77	76.21	+2.24%	2,186,700
2025-08-18	74.33	75.68	74.12	74.54	+0.65%	2,028,900
2025-08-15	75.00	75.00	73.73	74.06	-0.48%	1,557,600
2025-08-14	74.21	74.90	73.52	74.42	-2.05%	1,728,000
2025-08-13	71.89	76.21	71.53	75.98	+6.37%	2,389,700
2025-08-12	69.84	71.60	69.16	71.43	+3.76%	1,610,100
2025-08-11	69.96	70.25	68.00	68.84	-0.69%	1,936,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+10.70%). Worst month: Mar (-4.61%). Based on 5 years of daily data (2022–2026).

Jan+6.34%
Feb+0.50%
Mar-4.61%
Apr-1.73%
May-1.65%
Jun+10.32%
Jul+10.70%
Aug+0.84%
Sep+0.78%
Oct-4.59%
Nov+4.31%
Dec-2.18%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Stanley Black Decker Inc's (SWK) latest close?

103.89 on 2026-08-07, from the Closelook data lake's daily price record.

What is SWK's 52-week high and low?

104.40 high and 61.90 low over the trailing 52 weeks, as of 2026-08-07.

What is Stanley Black Decker Inc's strongest and weakest month historically?

Historically, SWK's strongest calendar month has been Jul (average +10.70%) and its weakest Mar (average -4.61%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.