5 DAY PERFORMANCE
-20.06%
1 MONTH PERFORMANCE
-15.40%
3 MONTH PERFORMANCE
-5.72%
6 MONTH PERFORMANCE
-15.42%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
+9.99%
Stanley Black & Decker Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $103.00 | $101.04 (-1.9%) | $104.29 | $100.63 | 2.36 M | $15.33 B |
| 08/05/2026 | $101.84 | $103.27 (1.4%) | $103.65 | $100.96 | 2.50 M | $15.67 B |
| 08/04/2026 | $99.00 | $102.40 (3.43%) | $102.53 | $98.74 | 3.03 M | $15.54 B |
| 08/03/2026 | $95.87 | $98.11 (2.34%) | $98.13 | $95.33 | 2.07 M | $14.89 B |
| 07/31/2026 | $95.57 | $94.58 (-1.04%) | $95.99 | $93.89 | 2.80 M | $14.35 B |
| 07/30/2026 | $93.00 | $95.55 (2.74%) | $95.84 | $91.57 | 3.51 M | $14.50 B |
| 07/29/2026 | $92.44 | $93.05 (0.66%) | $95.48 | $89.59 | 4.31 M | $14.12 B |
| 07/28/2026 | $94.50 | $94.19 (-0.33%) | $96.04 | $93.48 | 3.52 M | $14.29 B |
| 07/27/2026 | $92.63 | $94.17 (1.66%) | $94.23 | $92.25 | 2.18 M | $14.29 B |
| 07/24/2026 | $88.78 | $91.26 (2.79%) | $91.90 | $88.75 | 1.78 M | $13.85 B |
| 07/23/2026 | $88.14 | $87.41 (-0.83%) | $89.70 | $86.38 | 1.46 M | $13.27 B |
| 07/22/2026 | $87.95 | $89.25 (1.48%) | $90.48 | $86.51 | 933.18 K | $13.54 B |
| 07/21/2026 | $88.81 | $88.19 (-0.7%) | $89.00 | $86.49 | 1.18 M | $13.38 B |
| 07/20/2026 | $90.49 | $87.50 (-3.3%) | $90.49 | $87.34 | 1.97 M | $13.28 B |
| 07/17/2026 | $89.87 | $90.17 (0.33%) | $92.50 | $89.29 | 1.31 M | $13.68 B |
| 07/16/2026 | $87.52 | $91.31 (4.33%) | $91.41 | $87.48 | 1.29 M | $13.86 B |
| 07/15/2026 | $87.45 | $87.96 (0.58%) | $88.75 | $86.77 | 934.70 K | $13.35 B |
| 07/14/2026 | $88.32 | $87.37 (-1.08%) | $88.99 | $86.86 | 1.26 M | $13.26 B |
| 07/13/2026 | $87.70 | $86.53 (-1.33%) | $88.90 | $85.53 | 1.27 M | $13.13 B |
| 07/10/2026 | $86.58 | $88.22 (1.89%) | $89.13 | $86.54 | 1.07 M | $13.39 B |
| 07/09/2026 | $87.09 | $86.82 (-0.31%) | $88.29 | $86.47 | 980.71 K | $13.18 B |
| 07/08/2026 | $88.21 | $86.15 (-2.34%) | $88.38 | $84.86 | 1.62 M | $13.07 B |
| 07/07/2026 | $91.80 | $89.37 (-2.65%) | $92.12 | $89.26 | 1.24 M | $13.56 B |
| 07/06/2026 | $92.33 | $92.56 (0.25%) | $93.29 | $90.60 | 1.02 M | $14.05 B |
| 07/02/2026 | $92.09 | $91.90 (-0.21%) | $93.02 | $90.08 | 1.32 M | $13.95 B |
| 07/01/2026 | $93.50 | $91.34 (-2.31%) | $95.16 | $91.28 | 1.78 M | $13.86 B |
| 06/30/2026 | $94.19 | $94.12 (-0.07%) | $95.01 | $92.97 | 2.27 M | $14.28 B |
| 06/29/2026 | $91.22 | $93.65 (2.66%) | $93.75 | $89.60 | 2.05 M | $14.21 B |
| 06/26/2026 | $91.16 | $91.98 (0.9%) | $93.17 | $91.02 | 2.03 M | $13.96 B |
| 06/25/2026 | $89.94 | $92.31 (2.64%) | $93.50 | $89.78 | 2.48 M | $14.01 B |
| 06/24/2026 | $85.12 | $89.66 (5.33%) | $89.68 | $85.12 | 2.38 M | $13.61 B |
| 06/23/2026 | $84.77 | $83.81 (-1.13%) | $85.94 | $83.20 | 1.69 M | $12.72 B |
| 06/22/2026 | $87.04 | $86.31 (-0.84%) | $88.25 | $86.22 | 2.06 M | $13.10 B |
| 06/18/2026 | $84.14 | $86.75 (3.1%) | $87.39 | $84.14 | 2.25 M | $13.17 B |
| 06/17/2026 | $84.75 | $82.47 (-2.69%) | $87.41 | $82.20 | 2.60 M | $12.52 B |
| 06/16/2026 | $85.54 | $84.62 (-1.08%) | $86.64 | $84.51 | 1.39 M | $12.84 B |
| 06/15/2026 | $85.84 | $84.80 (-1.21%) | $87.29 | $84.66 | 1.43 M | $12.87 B |
| 06/12/2026 | $83.50 | $83.62 (0.14%) | $84.45 | $82.49 | 1.52 M | $12.69 B |
| 06/11/2026 | $78.59 | $83.13 (5.78%) | $83.27 | $78.06 | 1.81 M | $12.62 B |
| 06/10/2026 | $79.59 | $77.47 (-2.66%) | $81.15 | $77.46 | 2.09 M | $11.76 B |
| 06/09/2026 | $79.53 | $80.12 (0.74%) | $81.17 | $77.82 | 1.59 M | $12.16 B |
| 06/08/2026 | $77.52 | $78.53 (1.3%) | $79.22 | $76.93 | 1.28 M | $11.92 B |
| 06/05/2026 | $78.76 | $78.48 (-0.36%) | $79.23 | $77.93 | 1.30 M | $11.91 B |
| 06/04/2026 | $79.44 | $79.31 (-0.16%) | $79.80 | $78.90 | 1.02 M | $12.04 B |
| 06/03/2026 | $78.37 | $78.59 (0.28%) | $79.48 | $77.94 | 1.03 M | $11.93 B |
| 06/02/2026 | $78.72 | $79.14 (0.53%) | $80.11 | $77.38 | 1.21 M | $12.01 B |
| 06/01/2026 | $78.12 | $78.17 (0.06%) | $78.28 | $75.56 | 1.17 M | $11.86 B |
| 05/29/2026 | $78.90 | $79.42 (0.66%) | $80.18 | $77.89 | 1.37 M | $12.05 B |
| 05/28/2026 | $78.53 | $79.27 (0.94%) | $80.00 | $77.68 | 1.13 M | $12.03 B |
| 05/27/2026 | $79.70 | $79.46 (-0.3%) | $81.15 | $79.07 | 1.12 M | $12.06 B |
| 05/26/2026 | $77.53 | $78.93 (1.81%) | $79.20 | $77.44 | 1.40 M | $11.98 B |
| 05/22/2026 | $75.93 | $76.46 (0.7%) | $76.93 | $75.38 | 982.93 K | $11.60 B |
| 05/21/2026 | $74.02 | $75.54 (2.05%) | $76.25 | $73.08 | 1.30 M | $11.46 B |
| 05/20/2026 | $74.30 | $74.98 (0.92%) | $75.86 | $72.14 | 1.75 M | $11.38 B |
| 05/19/2026 | $74.33 | $73.88 (-0.61%) | $74.72 | $72.89 | 1.64 M | $11.21 B |
| 05/18/2026 | $75.35 | $75.45 (0.13%) | $75.96 | $74.57 | 1.44 M | $11.45 B |
| 05/15/2026 | $76.17 | $75.14 (-1.35%) | $77.12 | $74.22 | 2.34 M | $11.40 B |
| 05/14/2026 | $78.82 | $77.38 (-1.83%) | $79.16 | $77.36 | 1.84 M | $11.74 B |
| 05/13/2026 | $78.86 | $77.66 (-1.52%) | $78.86 | $76.75 | 1.64 M | $11.79 B |
| 05/12/2026 | $79.00 | $78.88 (-0.15%) | $79.85 | $76.57 | 2.00 M | $11.97 B |
| 05/11/2026 | $81.18 | $79.07 (-2.6%) | $81.46 | $78.13 | 2.11 M | $12.00 B |
| 05/08/2026 | $80.79 | $81.07 (0.35%) | $81.81 | $80.00 | 1.47 M | $12.30 B |
| 05/07/2026 | $81.55 | $80.20 (-1.66%) | $82.36 | $79.71 | 1.47 M | $12.17 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.
