Stanley Black & Decker (SWK)

Historical Prices For Stanley Black & Decker (SWK)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	71.93	72.06	70.89	71.10	1,088,708	71.10
7/02/2025	70.53	71.93	69.74	71.56	2,237,648	71.56
7/01/2025	67.44	72.25	67.05	70.41	2,871,563	70.41
6/30/2025	67.74	68.18	67.06	67.75	2,453,331	67.75
6/27/2025	68.15	68.82	67.09	67.65	2,579,950	67.65
6/26/2025	66.99	67.81	66.55	67.59	1,737,328	67.59
6/25/2025	66.74	66.87	65.85	66.25	1,402,563	66.25
6/24/2025	66.41	66.79	65.75	66.36	1,380,784	66.36
6/23/2025	64.23	65.77	63.31	65.66	1,714,800	65.66
6/20/2025	64.90	65.59	64.36	64.55	3,615,256	64.55
6/18/2025	64.02	65.63	63.93	64.59	2,191,513	64.59
6/17/2025	65.38	65.86	63.84	64.14	2,596,669	64.14
6/16/2025	66.45	66.56	65.21	65.75	2,192,030	65.75
6/13/2025	65.82	66.80	64.78	65.26	1,730,350	65.26
6/12/2025	67.15	68.03	66.60	67.42	2,087,597	67.42
6/11/2025	69.89	70.00	67.51	68.13	2,238,085	68.13
6/10/2025	68.16	69.77	67.28	69.17	3,374,414	69.17
6/09/2025	67.34	68.12	66.88	67.21	2,122,671	67.21
6/06/2025	66.53	67.21	65.50	66.14	1,739,286	66.14
6/05/2025	65.48	66.70	64.79	65.45	2,429,439	65.45
6/04/2025	64.50	66.38	64.11	65.62	1,902,135	65.62
6/03/2025	63.11	64.75	62.39	64.31	1,801,995	64.31
6/02/2025	64.90	65.01	63.15	63.95	2,428,771	63.13
5/30/2025	65.20	65.90	64.37	65.43	11,573,204	64.59
5/29/2025	68.10	68.59	65.60	66.53	2,140,606	65.68
5/28/2025	67.22	67.40	65.97	66.14	1,544,395	65.29
5/27/2025	66.90	67.57	65.68	67.23	2,158,230	66.37
5/23/2025	64.25	65.89	64.12	65.52	1,917,980	64.68
5/22/2025	66.03	66.75	65.39	66.34	2,442,738	65.49
5/21/2025	69.25	69.72	66.22	66.48	2,439,266	65.63
5/20/2025	70.17	72.36	69.90	70.54	2,979,369	69.64
5/19/2025	69.59	70.69	68.54	70.62	2,064,095	69.71
5/16/2025	70.95	71.71	70.69	71.46	2,275,950	70.54
5/15/2025	71.28	71.47	70.21	70.70	2,120,602	69.79
5/14/2025	73.16	74.17	71.32	71.86	2,735,503	70.94
5/13/2025	73.80	74.67	72.50	73.82	3,642,148	72.87
5/12/2025	70.50	73.23	70.50	72.53	7,055,551	71.60
5/09/2025	62.32	63.42	62.20	62.67	2,867,120	61.87
5/08/2025	60.05	63.06	59.54	61.85	3,985,101	61.06
5/07/2025	59.19	60.19	58.23	58.93	3,348,967	58.17
5/06/2025	59.07	59.76	58.68	58.98	2,093,065	58.22
5/05/2025	61.30	61.30	59.92	60.08	2,482,136	59.31
5/02/2025	60.23	62.73	59.95	61.39	3,739,304	60.60
5/01/2025	60.32	60.69	58.53	58.94	4,396,124	58.18
4/30/2025	61.28	62.27	58.43	60.02	7,191,047	59.25
4/29/2025	61.00	61.96	60.59	61.26	3,119,260	60.47
4/28/2025	61.62	63.35	61.13	61.28	2,504,559	60.49
4/25/2025	61.61	62.37	61.17	61.58	1,995,027	60.79
4/24/2025	59.91	62.01	59.14	61.92	1,949,270	61.13
4/23/2025	60.69	63.75	59.13	59.14	3,335,097	58.38
4/22/2025	57.16	59.13	57.16	58.38	2,301,819	57.63
4/21/2025	56.13	57.16	55.38	56.37	2,921,122	55.65
4/17/2025	56.75	58.18	56.73	57.21	2,922,699	56.48
4/16/2025	58.21	59.10	56.34	56.81	2,177,335	56.08
4/15/2025	59.64	60.83	58.83	58.86	2,268,922	58.11
4/14/2025	60.79	60.79	58.92	60.10	2,876,966	59.33
4/11/2025	58.44	59.39	56.38	59.01	3,765,544	58.25
4/10/2025	61.71	61.73	55.88	58.68	5,024,251	57.93
4/09/2025	54.68	64.56	53.91	64.22	7,941,717	63.40
4/08/2025	61.60	61.60	54.89	55.86	7,095,778	55.14
4/07/2025	60.74	63.57	58.30	59.27	6,432,961	58.51