5 DAY PERFORMANCE
-15.09%
1 MONTH PERFORMANCE
-24.41%
3 MONTH PERFORMANCE
-12.84%
6 MONTH PERFORMANCE
+12.38%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
-1.38%
Stanley Black & Decker Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $90.23 | $88.68 (-1.72%) | $90.38 | $88.30 | 1.46 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 |
| 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 |
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.
