Stanley Black & Decker (SWK)

Historical Prices For Stanley Black & Decker (SWK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	75.10	77.14	75.00	76.98	2,070,117	76.98
4/01/2025	76.80	76.82	75.45	76.14	1,846,897	76.14
3/31/2025	75.61	77.49	74.31	76.88	1,776,919	76.88
3/28/2025	78.32	78.65	76.25	76.43	1,789,037	76.43
3/27/2025	78.38	79.06	77.29	77.71	1,654,246	77.71
3/26/2025	79.27	80.43	77.35	78.44	1,686,334	78.44
3/25/2025	81.00	81.56	79.70	80.47	1,702,657	80.47
3/24/2025	80.56	82.20	80.53	82.00	1,406,280	82.00
3/21/2025	79.80	80.11	78.89	79.56	2,491,104	79.56
3/20/2025	81.33	81.78	80.22	80.52	1,963,262	80.52
3/19/2025	81.08	82.43	80.36	82.16	1,421,499	82.16
3/18/2025	81.12	81.99	80.68	81.32	1,137,411	81.32
3/17/2025	81.00	81.91	80.78	81.55	1,068,703	81.55
3/14/2025	80.65	81.35	79.87	80.97	1,146,962	80.97
3/13/2025	80.77	82.06	79.34	79.40	1,452,071	79.40
3/12/2025	83.75	83.75	81.07	81.16	1,533,772	81.16
3/11/2025	86.26	86.73	82.82	82.86	2,268,479	82.86
3/10/2025	88.19	90.25	86.56	86.71	2,134,962	86.71
3/07/2025	85.05	89.33	84.58	88.97	2,539,351	88.97
3/06/2025	83.47	85.44	82.82	85.11	1,925,550	85.11
3/05/2025	82.17	84.77	82.16	83.63	1,888,338	83.63
3/04/2025	81.91	83.52	80.99	81.45	3,229,661	81.45
3/03/2025	87.38	87.79	83.80	84.08	2,399,645	83.26
2/28/2025	86.01	87.19	85.34	86.53	2,458,603	85.69
2/27/2025	86.89	87.13	85.54	85.61	1,332,341	84.78
2/26/2025	88.48	88.60	87.36	87.42	904,327	86.57
2/25/2025	87.19	88.95	86.53	87.80	1,372,941	86.94
2/24/2025	88.14	88.49	86.16	86.80	1,213,754	85.95
2/21/2025	90.40	90.75	87.26	87.95	1,365,041	87.09
2/20/2025	88.51	90.04	88.29	89.93	1,378,376	89.05
2/19/2025	87.15	88.42	86.73	88.29	1,262,446	87.43
2/18/2025	87.01	87.50	86.36	87.04	993,341	86.19
2/14/2025	87.10	88.61	86.94	87.10	997,246	86.25
2/13/2025	85.90	87.11	85.39	86.81	867,508	85.96
2/12/2025	85.82	86.05	84.32	85.30	1,682,242	84.47
2/11/2025	84.95	87.90	84.95	87.29	1,577,970	86.44
2/10/2025	87.00	87.31	84.38	85.76	2,088,446	84.92
2/07/2025	85.88	86.76	84.42	86.46	3,727,320	85.62
2/06/2025	86.80	87.25	85.47	85.91	2,406,866	85.07
2/05/2025	83.00	85.66	82.09	85.62	4,809,894	84.78
2/04/2025	85.29	87.13	85.20	86.66	4,050,005	85.81
2/03/2025	85.46	86.11	82.82	85.17	2,455,044	84.34
1/31/2025	89.50	90.07	87.72	88.07	2,392,806	87.21
1/30/2025	88.91	90.10	88.09	89.92	1,483,727	89.04
1/29/2025	88.76	89.96	88.27	88.39	1,954,914	87.53
1/28/2025	90.90	91.06	88.23	88.84	1,759,777	87.97
1/27/2025	88.38	90.95	88.20	90.40	2,010,374	89.52
1/24/2025	88.67	90.80	88.00	88.16	2,835,111	87.30
1/23/2025	86.83	89.20	86.29	88.49	2,159,051	87.63
1/22/2025	86.20	86.79	85.89	86.30	1,748,668	85.46
1/21/2025	85.11	86.69	84.86	86.62	1,695,499	85.78
1/17/2025	84.72	85.15	84.09	84.27	1,514,321	83.45
1/16/2025	83.19	84.12	82.24	83.97	853,127	83.15
1/15/2025	85.00	85.48	83.22	83.39	1,374,857	82.58
1/14/2025	81.78	82.50	80.92	82.36	1,014,637	81.56
1/13/2025	80.02	80.93	79.68	80.89	1,369,233	80.10
1/10/2025	79.72	80.76	79.46	80.09	1,605,857	79.31
1/08/2025	80.17	81.69	79.51	81.56	1,305,155	80.76
1/07/2025	82.68	83.20	80.91	81.65	1,280,060	80.85
1/06/2025	81.38	83.41	81.38	82.65	1,839,529	81.84
1/03/2025	79.88	81.10	79.38	80.76	765,810	79.97