5 DAY PERFORMANCE
-26.90%
1 MONTH PERFORMANCE
-15.69%
3 MONTH PERFORMANCE
-26.78%
6 MONTH PERFORMANCE
-2.39%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
+8.60%
Stanley Black & Decker Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $118.08 | $115.27 (-2.38%) | $120.42 | $113.30 | 3.22 M | $17.01 B |
| 11/04/2026 | $111.56 | $118.33 (6.07%) | $122.68 | $110.00 | 6.47 M | $17.47 B |
| 11/03/2026 | $106.85 | $104.62 (-2.09%) | $107.13 | $104.01 | 2.32 M | $15.44 B |
| 11/02/2026 | $104.69 | $106.71 (1.93%) | $107.67 | $103.27 | 1.96 M | $15.75 B |
| 10/30/2026 | $104.00 | $103.44 (-0.54%) | $105.17 | $101.50 | 2.01 M | $15.70 B |
| 10/29/2026 | $100.00 | $103.61 (3.61%) | $103.82 | $100.00 | 1.77 M | $15.72 B |
| 10/28/2026 | $100.32 | $100.37 (0.05%) | $101.60 | $99.57 | 1.65 M | $15.23 B |
| 10/27/2026 | $99.88 | $99.32 (-0.56%) | $99.99 | $98.35 | 1.09 M | $15.07 B |
| 10/26/2026 | $99.99 | $99.37 (-0.62%) | $100.16 | $99.01 | 1.41 M | $15.08 B |
| 10/23/2026 | $97.68 | $99.24 (1.6%) | $99.63 | $96.93 | 1.48 M | $15.06 B |
| 10/22/2026 | $94.03 | $98.97 (5.25%) | $99.04 | $93.33 | 1.76 M | $15.02 B |
| 10/21/2026 | $95.24 | $95.44 (0.21%) | $95.76 | $93.60 | 1.38 M | $14.48 B |
| 10/20/2026 | $91.51 | $94.09 (2.82%) | $94.44 | $90.30 | 949.26 K | $14.28 B |
| 10/19/2026 | $92.56 | $91.19 (-1.48%) | $92.56 | $91.03 | 991.21 K | $13.84 B |
| 10/16/2026 | $92.91 | $92.48 (-0.46%) | $94.77 | $91.47 | 1.69 M | $14.03 B |
| 10/15/2026 | $90.40 | $92.75 (2.6%) | $93.23 | $90.40 | 1.36 M | $14.08 B |
| 10/14/2026 | $90.58 | $90.29 (-0.32%) | $90.58 | $88.71 | 1.10 M | $13.70 B |
| 10/13/2026 | $88.25 | $90.71 (2.79%) | $90.90 | $88.25 | 1.10 M | $13.77 B |
| 10/12/2026 | $88.20 | $88.65 (0.51%) | $89.42 | $87.86 | 764.62 K | $13.45 B |
| 10/09/2026 | $88.79 | $88.57 (-0.25%) | $89.24 | $87.55 | 1.30 M | $13.44 B |
| 10/08/2026 | $87.34 | $89.17 (2.1%) | $89.31 | $85.71 | 2.86 M | $13.53 B |
| 10/07/2026 | $88.09 | $88.31 (0.25%) | $88.37 | $86.20 | 1.61 M | $13.40 B |
| 10/06/2026 | $89.92 | $89.99 (0.08%) | $91.34 | $89.52 | 1.26 M | $13.66 B |
| 10/05/2026 | $91.00 | $89.68 (-1.45%) | $91.27 | $88.78 | 1.61 M | $13.61 B |
| 10/02/2026 | $91.31 | $91.34 (0.03%) | $92.22 | $90.46 | 2.04 M | $13.86 B |
| 10/01/2026 | $88.00 | $89.59 (1.81%) | $89.61 | $85.88 | 1.64 M | $13.60 B |
| 09/30/2026 | $89.50 | $88.59 (-1.02%) | $90.71 | $88.52 | 1.90 M | $13.44 B |
| 09/29/2026 | $89.60 | $88.79 (-0.9%) | $92.35 | $88.73 | 1.65 M | $13.47 B |
| 09/28/2026 | $90.01 | $88.73 (-1.42%) | $90.59 | $88.61 | 1.77 M | $13.47 B |
| 09/25/2026 | $90.16 | $91.40 (1.38%) | $92.19 | $89.62 | 1.17 M | $13.87 B |
| 09/24/2026 | $91.32 | $90.17 (-1.26%) | $91.76 | $89.15 | 1.23 M | $13.68 B |
| 09/23/2026 | $91.15 | $91.76 (0.67%) | $92.28 | $90.71 | 1.43 M | $13.93 B |
| 09/22/2026 | $90.37 | $92.13 (1.95%) | $92.25 | $90.13 | 1.49 M | $13.98 B |
| 09/21/2026 | $90.23 | $88.68 (-1.72%) | $90.38 | $88.30 | 1.49 M | $13.46 B |
| 09/18/2026 | $89.16 | $89.58 (0.47%) | $89.61 | $88.31 | 3.70 M | $13.59 B |
| 09/17/2026 | $91.16 | $89.12 (-2.24%) | $91.81 | $88.38 | 1.59 M | $13.52 B |
| 09/16/2026 | $89.15 | $89.05 (-0.11%) | $90.29 | $88.04 | 1.74 M | $13.51 B |
| 09/15/2026 | $89.16 | $88.58 (-0.65%) | $89.42 | $87.25 | 1.68 M | $13.44 B |
| 09/14/2026 | $87.95 | $88.89 (1.07%) | $89.45 | $87.47 | 1.49 M | $13.49 B |
| 09/11/2026 | $90.68 | $89.24 (-1.59%) | $91.05 | $88.92 | 1.86 M | $13.54 B |
| 09/10/2026 | $90.32 | $89.23 (-1.21%) | $90.92 | $87.95 | 2.40 M | $13.54 B |
| 09/09/2026 | $93.39 | $91.68 (-1.83%) | $93.84 | $91.61 | 1.55 M | $13.91 B |
| 09/08/2026 | $96.32 | $93.81 (-2.61%) | $96.33 | $93.60 | 1.99 M | $14.24 B |
| 09/04/2026 | $96.59 | $97.36 (0.8%) | $98.08 | $96.10 | 1.34 M | $14.78 B |
| 09/03/2026 | $97.89 | $96.50 (-1.42%) | $98.65 | $95.74 | 1.48 M | $14.64 B |
| 09/02/2026 | $95.01 | $96.89 (1.98%) | $98.01 | $94.32 | 1.46 M | $14.70 B |
| 09/01/2026 | $96.00 | $94.51 (-1.55%) | $97.69 | $94.03 | 1.89 M | $14.34 B |
| 08/31/2026 | $97.20 | $96.37 (-0.85%) | $97.55 | $95.67 | 1.63 M | $14.63 B |
| 08/28/2026 | $99.61 | $97.80 (-1.82%) | $100.85 | $96.30 | 1.23 M | $14.84 B |
| 08/27/2026 | $99.02 | $99.24 (0.22%) | $100.08 | $98.65 | 1.28 M | $15.06 B |
| 08/26/2026 | $98.87 | $99.76 (0.9%) | $99.97 | $97.90 | 1.39 M | $15.14 B |
| 08/25/2026 | $99.66 | $98.46 (-1.2%) | $99.96 | $97.45 | 1.21 M | $14.94 B |
| 08/24/2026 | $100.43 | $98.51 (-1.91%) | $101.27 | $97.59 | 1.31 M | $14.95 B |
| 08/21/2026 | $99.57 | $100.02 (0.45%) | $100.04 | $98.41 | 1.52 M | $15.18 B |
| 08/20/2026 | $98.01 | $98.85 (0.86%) | $99.42 | $97.05 | 1.47 M | $15.00 B |
| 08/19/2026 | $99.11 | $99.80 (0.7%) | $100.72 | $99.11 | 1.86 M | $15.15 B |
| 08/18/2026 | $99.21 | $98.40 (-0.82%) | $100.00 | $98.16 | 1.74 M | $14.93 B |
| 08/17/2026 | $101.11 | $99.59 (-1.5%) | $101.11 | $99.32 | 1.25 M | $15.11 B |
| 08/14/2026 | $102.12 | $102.07 (-0.05%) | $102.63 | $101.08 | 1.11 M | $15.49 B |
| 08/13/2026 | $103.97 | $102.21 (-1.69%) | $104.59 | $101.88 | 1.03 M | $15.51 B |
| 08/12/2026 | $104.61 | $102.90 (-1.63%) | $104.61 | $101.05 | 1.82 M | $15.62 B |
| 08/11/2026 | $102.83 | $104.00 (1.14%) | $104.68 | $102.50 | 1.59 M | $15.78 B |
| 08/10/2026 | $102.48 | $102.64 (0.16%) | $102.80 | $101.23 | 1.61 M | $15.58 B |
| 08/07/2026 | $101.30 | $103.89 (2.56%) | $104.40 | $100.41 | 2.96 M | $15.77 B |
| 08/06/2026 | $103.00 | $101.04 (-1.9%) | $104.29 | $100.63 | 2.40 M | $15.33 B |
| 08/05/2026 | $101.84 | $103.27 (1.4%) | $103.65 | $100.96 | 2.50 M | $15.67 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.
