Stanley Black & Decker (SWK)

Historical Prices For Stanley Black & Decker (SWK)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	61.28	62.27	58.43	60.02	7,191,047	60.02
4/29/2025	61.00	61.96	60.59	61.26	3,119,260	61.26
4/28/2025	61.62	63.35	61.13	61.28	2,504,559	61.28
4/25/2025	61.61	62.37	61.17	61.58	1,995,027	61.58
4/24/2025	59.91	62.01	59.14	61.92	1,949,270	61.92
4/23/2025	60.69	63.75	59.13	59.14	3,335,097	59.14
4/22/2025	57.16	59.13	57.16	58.38	2,301,819	58.38
4/21/2025	56.13	57.16	55.38	56.37	2,921,122	56.37
4/17/2025	56.75	58.18	56.73	57.21	2,922,699	57.21
4/16/2025	58.21	59.10	56.34	56.81	2,177,335	56.81
4/15/2025	59.64	60.83	58.83	58.86	2,268,922	58.86
4/14/2025	60.79	60.79	58.92	60.10	2,876,966	60.10
4/11/2025	58.44	59.39	56.38	59.01	3,765,544	59.01
4/10/2025	61.71	61.73	55.88	58.68	5,024,251	58.68
4/09/2025	54.68	64.56	53.91	64.22	7,941,717	64.22
4/08/2025	61.60	61.60	54.89	55.86	7,095,778	55.86
4/07/2025	60.74	63.57	58.30	59.27	6,432,961	59.27
4/04/2025	63.00	63.54	57.77	62.88	7,517,601	62.88
4/03/2025	71.20	71.30	64.65	64.66	6,033,143	64.66
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	84.08
2/28/2025	86.01	87.19	85.34	86.53	2,458,603	86.53
2/27/2025	86.89	87.13	85.54	85.61	1,332,341	85.61
2/26/2025	88.48	88.60	87.36	87.42	904,327	87.42
2/25/2025	87.19	88.95	86.53	87.80	1,372,941	87.80
2/24/2025	88.14	88.49	86.16	86.80	1,213,754	86.80
2/21/2025	90.40	90.75	87.26	87.95	1,365,041	87.95
2/20/2025	88.51	90.04	88.29	89.93	1,378,376	89.93
2/19/2025	87.15	88.42	86.73	88.29	1,262,446	88.29
2/18/2025	87.01	87.50	86.36	87.04	993,341	87.04
2/14/2025	87.10	88.61	86.94	87.10	997,246	87.10
2/13/2025	85.90	87.11	85.39	86.81	867,508	86.81
2/12/2025	85.82	86.05	84.32	85.30	1,682,242	85.30
2/11/2025	84.95	87.90	84.95	87.29	1,577,970	87.29
2/10/2025	87.00	87.31	84.38	85.76	2,088,446	85.76
2/07/2025	85.88	86.76	84.42	86.46	3,727,320	86.46
2/06/2025	86.80	87.25	85.47	85.91	2,406,866	85.91
2/05/2025	83.00	85.66	82.09	85.62	4,809,894	85.62
2/04/2025	85.29	87.13	85.20	86.66	4,050,005	86.66
2/03/2025	85.46	86.11	82.82	85.17	2,455,044	85.17