5 DAY PERFORMANCE
-12.84%
1 MONTH PERFORMANCE
-1.11%
3 MONTH PERFORMANCE
+8.15%
6 MONTH PERFORMANCE
+1.29%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
+15.15%
Stanley Black & Decker Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $79.50 | $81.03 (1.92%) | $82.05 | $79.20 | 2.40 M | $12.30 B |
| 05/05/2026 | $75.73 | $77.46 (2.28%) | $77.52 | $75.36 | 1.47 M | $11.76 B |
| 05/04/2026 | $77.80 | $74.87 (-3.77%) | $78.81 | $74.86 | 2.39 M | $11.36 B |
| 05/01/2026 | $78.61 | $78.53 (-0.1%) | $79.70 | $77.90 | 2.18 M | $11.92 B |
| 04/30/2026 | $76.33 | $78.16 (2.4%) | $78.80 | $76.33 | 2.84 M | $11.86 B |
| 04/29/2026 | $77.51 | $75.89 (-2.09%) | $79.68 | $74.53 | 3.14 M | $11.52 B |
| 04/28/2026 | $79.56 | $78.33 (-1.55%) | $80.56 | $77.61 | 2.72 M | $11.89 B |
| 04/27/2026 | $77.79 | $79.86 (2.66%) | $81.28 | $77.57 | 2.60 M | $12.12 B |
| 04/24/2026 | $76.17 | $76.64 (0.62%) | $76.99 | $75.30 | 1.77 M | $11.63 B |
| 04/23/2026 | $76.43 | $76.01 (-0.55%) | $77.10 | $74.84 | 2.22 M | $11.54 B |
| 04/22/2026 | $77.27 | $75.70 (-2.03%) | $77.27 | $74.93 | 2.76 M | $11.49 B |
| 04/21/2026 | $75.54 | $76.25 (0.94%) | $77.36 | $75.45 | 3.53 M | $11.57 B |
| 04/20/2026 | $71.46 | $75.12 (5.12%) | $75.48 | $71.16 | 3.52 M | $11.40 B |
| 04/17/2026 | $70.01 | $71.34 (1.9%) | $72.27 | $69.90 | 3.40 M | $10.83 B |
| 04/16/2026 | $67.55 | $68.47 (1.36%) | $68.57 | $65.76 | 2.95 M | $10.39 B |
| 04/15/2026 | $71.77 | $67.18 (-6.4%) | $71.77 | $66.83 | 3.88 M | $10.20 B |
| 04/14/2026 | $72.57 | $72.19 (-0.52%) | $72.95 | $71.84 | 1.67 M | $10.96 B |
| 04/13/2026 | $71.71 | $72.35 (0.89%) | $72.41 | $70.71 | 1.72 M | $10.98 B |
| 04/10/2026 | $73.90 | $72.19 (-2.31%) | $74.28 | $72.13 | 1.60 M | $10.96 B |
| 04/09/2026 | $70.93 | $73.43 (3.52%) | $73.90 | $70.81 | 2.16 M | $11.14 B |
| 04/08/2026 | $70.94 | $71.49 (0.78%) | $73.00 | $70.94 | 1.99 M | $10.85 B |
| 04/07/2026 | $67.58 | $67.63 (0.07%) | $68.01 | $66.26 | 2.02 M | $10.26 B |
| 04/06/2026 | $68.00 | $67.98 (-0.03%) | $68.74 | $66.93 | 2.10 M | $10.32 B |
| 04/02/2026 | $68.93 | $68.64 (-0.42%) | $71.60 | $67.50 | 2.14 M | $10.42 B |
| 04/01/2026 | $71.51 | $71.17 (-0.48%) | $72.27 | $70.78 | 1.51 M | $10.80 B |
| 03/31/2026 | $68.63 | $71.06 (3.54%) | $71.68 | $68.56 | 1.62 M | $10.78 B |
| 03/30/2026 | $69.04 | $67.42 (-2.35%) | $69.52 | $67.21 | 1.51 M | $10.23 B |
| 03/27/2026 | $70.27 | $68.82 (-2.06%) | $70.79 | $68.53 | 1.25 M | $10.44 B |
| 03/26/2026 | $70.77 | $70.81 (0.06%) | $72.36 | $70.11 | 1.09 M | $10.75 B |
| 03/25/2026 | $72.82 | $71.85 (-1.33%) | $73.60 | $70.58 | 955.20 K | $10.90 B |
| 03/24/2026 | $68.84 | $71.58 (3.98%) | $72.69 | $68.84 | 1.86 M | $10.86 B |
| 03/23/2026 | $69.85 | $69.91 (0.09%) | $71.56 | $69.06 | 2.39 M | $10.61 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.
