5 DAY PERFORMANCE
+5.97%
1 MONTH PERFORMANCE
+10.58%
3 MONTH PERFORMANCE
-3.74%
6 MONTH PERFORMANCE
+14.14%
YEAR-TO-DATE PERFORMANCE
-5.98%
1 YEAR PERFORMANCE
-10.62%
Stanley Black & Decker, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $10.24 B |
| 10/30/2025 | $68.79 | $68.58 (-0.31%) | $70.47 | $68.34 | 1.99 M | $10.37 B |
| 10/29/2025 | $71.26 | $69.96 (-1.82%) | $72.40 | $69.44 | 1.86 M | $10.58 B |
| 10/28/2025 | $71.90 | $71.88 (-0.03%) | $73.43 | $71.04 | 1.99 M | $10.87 B |
| 10/27/2025 | $71.13 | $72.08 (1.34%) | $72.83 | $71.06 | 2.00 M | $10.90 B |
| 10/24/2025 | $71.51 | $70.21 (-1.82%) | $71.56 | $70.12 | 1.22 M | $10.62 B |
| 10/23/2025 | $69.23 | $70.40 (1.69%) | $70.75 | $69.18 | 1.23 M | $10.65 B |
| 10/22/2025 | $70.49 | $69.23 (-1.79%) | $71.05 | $68.97 | 1.38 M | $10.47 B |
| 10/21/2025 | $68.73 | $70.86 (3.1%) | $71.73 | $68.52 | 1.75 M | $10.72 B |
| 10/20/2025 | $68.25 | $69.09 (1.23%) | $69.62 | $67.68 | 1.28 M | $10.45 B |
| 10/17/2025 | $67.51 | $67.85 (0.5%) | $68.32 | $67.04 | 1.25 M | $10.26 B |
| 10/16/2025 | $68.24 | $67.91 (-0.48%) | $68.50 | $67.01 | 1.55 M | $10.27 B |
| 10/15/2025 | $68.50 | $67.72 (-1.14%) | $68.80 | $67.20 | 1.80 M | $10.24 B |
| 10/14/2025 | $63.24 | $67.02 (5.98%) | $67.38 | $63.20 | 2.62 M | $10.14 B |
| 10/13/2025 | $65.53 | $64.49 (-1.59%) | $66.35 | $64.44 | 2.26 M | $9.75 B |
| 10/10/2025 | $70.32 | $64.43 (-8.38%) | $70.34 | $64.25 | 4.78 M | $9.74 B |
| 10/09/2025 | $72.35 | $69.72 (-3.64%) | $72.35 | $69.25 | 2.39 M | $10.54 B |
| 10/08/2025 | $73.38 | $72.74 (-0.87%) | $74.01 | $72.63 | 1.37 M | $11.00 B |
| 10/07/2025 | $74.58 | $73.19 (-1.86%) | $74.98 | $73.05 | 1.31 M | $11.07 B |
| 10/06/2025 | $75.94 | $74.35 (-2.09%) | $75.94 | $73.57 | 1.27 M | $11.24 B |
| 10/03/2025 | $74.26 | $75.42 (1.56%) | $75.97 | $74.26 | 1.85 M | $11.41 B |
| 10/02/2025 | $74.05 | $74.04 (-0.01%) | $75.94 | $73.68 | 1.31 M | $11.20 B |
| 10/01/2025 | $73.90 | $73.62 (-0.38%) | $75.11 | $72.55 | 1.66 M | $11.13 B |
| 09/30/2025 | $74.19 | $74.33 (0.19%) | $74.41 | $73.05 | 1.14 M | $11.24 B |
| 09/29/2025 | $74.52 | $73.90 (-0.83%) | $74.52 | $73.07 | 1.25 M | $11.18 B |
| 09/26/2025 | $73.45 | $73.85 (0.54%) | $73.88 | $72.81 | 1.79 M | $11.17 B |
| 09/25/2025 | $74.11 | $73.45 (-0.89%) | $74.53 | $73.08 | 1.19 M | $11.11 B |
| 09/24/2025 | $75.02 | $75.09 (0.09%) | $75.96 | $74.89 | 1.16 M | $11.36 B |
| 09/23/2025 | $75.63 | $75.27 (-0.48%) | $76.76 | $75.07 | 1.24 M | $11.38 B |
| 09/22/2025 | $76.67 | $75.02 (-2.15%) | $76.67 | $74.70 | 2.35 M | $11.35 B |
| 09/19/2025 | $79.18 | $76.67 (-3.17%) | $79.41 | $76.62 | 6.00 M | $11.59 B |
| 09/18/2025 | $78.53 | $79.37 (1.07%) | $79.55 | $77.86 | 1.77 M | $12.00 B |
| 09/17/2025 | $78.29 | $78.18 (-0.14%) | $81.44 | $77.52 | 2.28 M | $11.82 B |
| 09/16/2025 | $78.80 | $77.81 (-1.26%) | $79.42 | $77.35 | 1.75 M | $11.77 B |
| 09/15/2025 | $77.96 | $78.56 (0.77%) | $78.86 | $77.35 | 1.76 M | $11.88 B |
| 09/12/2025 | $78.92 | $77.57 (-1.71%) | $79.27 | $76.68 | 2.76 M | $11.73 B |
| 09/11/2025 | $77.34 | $79.52 (2.82%) | $80.06 | $76.61 | 2.00 M | $12.03 B |
| 09/10/2025 | $76.68 | $76.97 (0.38%) | $77.59 | $76.06 | 1.68 M | $11.64 B |
| 09/09/2025 | $77.84 | $76.74 (-1.41%) | $78.11 | $76.34 | 2.34 M | $11.61 B |
| 09/08/2025 | $78.51 | $78.42 (-0.11%) | $78.98 | $77.16 | 3.11 M | $11.86 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.
