NYSE:SWK | Historical Stock Price | STANLEY BLACK & DECKER, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.16$11.28$30.63$83.16$225.75$612.871980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$27.75$43.33332,800——
1998-12-30$27.94$43.62204,300——
1998-12-29$28.00$43.72372,000——
1998-12-28$28.00$43.72244,000——
1998-12-24$27.88$43.5379,600——
1998-12-23$27.88$43.53146,900——
1998-12-22$27.00$42.16334,400——
1998-12-21$27.94$43.62440,400——
1998-12-18$27.81$43.43244,800——
1998-12-17$27.94$43.621,884,800——
1998-12-16$28.13$43.92465,200——
1998-12-15$28.13$43.92683,800——
1998-12-14$28.88$45.09599,100——
1998-12-11$29.94$46.75378,100——
1998-12-10$30.63$47.82194,600——
1998-12-09$31.13$48.60349,600——
1998-12-08$31.00$48.40298,000——
1998-12-07$31.06$48.50113,100——
1998-12-04$30.69$47.92113,700——
1998-12-03$30.31$47.33141,700——
1998-12-02$30.50$47.62219,700——
1998-12-01$30.38$47.43229,500——
1998-11-30$30.56$47.72213,400——
1998-11-27$30.94$48.3160,000——
1998-11-25$30.81$48.11204,700——
1998-11-24$30.69$47.92179,600——
1998-11-23$30.88$47.87249,700——
1998-11-20$30.63$47.49136,400——
1998-11-19$30.19$46.81403,100——
1998-11-18$29.81$46.2370,100——
1998-11-17$30.00$46.52220,200——
1998-11-16$30.50$47.29135,600——
1998-11-13$30.50$47.29133,600——
1998-11-12$30.69$47.58193,000——
1998-11-11$30.38$47.1074,300——
1998-11-10$30.63$47.49345,800——
1998-11-09$31.13$48.26438,300——
1998-11-06$31.44$48.75494,600——
1998-11-05$32.56$50.49636,300——
1998-11-04$31.56$48.94441,800——
1998-11-03$31.63$49.04443,700——
1998-11-02$31.69$49.13464,600——
1998-10-30$30.00$46.52416,800——
1998-10-29$29.25$45.35207,500——
1998-10-28$28.81$44.68316,800——
1998-10-27$28.50$44.19487,500——
1998-10-26$28.50$44.19497,600——
1998-10-23$29.06$45.06385,800——
1998-10-22$29.50$45.74395,000——
1998-10-21$28.25$43.80163,500——
1998-10-20$28.81$44.68288,300——
1998-10-19$26.63$41.28105,200——
1998-10-16$27.31$42.35255,500——
1998-10-15$26.44$40.99170,900——
1998-10-14$25.44$39.44270,100——
1998-10-13$25.06$38.86302,200——
1998-10-12$25.75$39.93212,800——
1998-10-09$24.50$37.99735,400——
1998-10-08$24.50$37.99611,200——
1998-10-07$25.00$38.76444,400——
1998-10-06$26.19$40.61338,300——
1998-10-05$26.69$41.38329,900——
1998-10-02$28.13$43.61328,900——
1998-10-01$28.13$43.61220,800——
1998-09-30$29.75$46.13295,800——
1998-09-29$28.94$44.87380,200——
1998-09-28$28.25$43.80391,800——
1998-09-25$28.63$44.38418,900——
1998-09-24$27.88$43.222,776,600——
1998-09-23$28.00$43.423,136,900——
1998-09-22$32.25$50.01768,500——
1998-09-21$35.69$55.34514,400——
1998-09-18$37.75$58.53405,300——
1998-09-17$39.19$60.76100,500——
1998-09-16$39.25$60.86154,800——
1998-09-15$38.94$60.38121,100——
1998-09-14$39.50$61.25242,200——
1998-09-11$38.19$59.21187,400——
1998-09-10$38.25$59.31198,500——
1998-09-09$39.69$61.54211,100——
1998-09-08$39.69$61.54198,800——
1998-09-04$38.38$59.50205,600——
1998-09-03$38.25$59.31131,700——
1998-09-02$38.88$59.94123,100——
1998-09-01$39.56$61.01153,000——
1998-08-31$39.38$60.72322,200——
1998-08-28$41.19$63.51247,800——
1998-08-27$40.50$62.45174,500——
1998-08-26$41.75$64.3889,800——
1998-08-25$42.56$65.6348,000——
1998-08-24$43.00$66.3160,900——
1998-08-21$41.88$64.57131,200——
1998-08-20$42.88$66.1162,300——
1998-08-19$43.00$66.31211,500——
1998-08-18$42.06$64.86171,600——
1998-08-17$41.94$64.67146,800——
1998-08-14$41.19$63.51169,300——
1998-08-13$42.44$65.4498,600——
1998-08-12$42.69$65.82121,400——
1998-08-11$43.06$66.40148,900——
1998-08-10$42.75$65.92154,900——
1998-08-07$44.38$68.43171,800——
1998-08-06$44.00$67.85143,300——
1998-08-05$43.25$66.69363,500——
1998-08-04$42.56$65.63323,500——
1998-08-03$42.94$66.21158,800——
1998-07-31$43.69$67.37165,200——
1998-07-30$43.94$67.75182,200——
1998-07-29$43.25$66.69372,000——
1998-07-28$43.25$66.69163,300——
1998-07-27$43.81$67.5696,400——
1998-07-24$44.19$68.14275,500——
1998-07-23$44.63$68.81269,000——
1998-07-22$44.94$69.29309,700——
1998-07-21$44.50$68.62233,500——
1998-07-20$45.06$69.49257,200——
1998-07-17$45.69$70.45338,800——
1998-07-16$43.69$67.37169,900——
1998-07-15$43.19$66.59365,000——
1998-07-14$40.69$62.74815,000——
1998-07-13$40.38$62.26305,300——
1998-07-10$41.00$63.22208,000——
1998-07-09$41.50$63.99185,100——
1998-07-08$42.56$65.63198,500——
1998-07-07$41.25$63.6187,400——
1998-07-06$41.75$64.38245,200——
1998-07-02$40.94$63.1358,300——
1998-07-01$41.50$63.9981,600——
1998-06-30$41.56$64.09237,700——
1998-06-29$41.13$63.41380,200——
1998-06-26$41.50$63.99209,000——
1998-06-25$41.94$64.67389,700——
1998-06-24$41.94$64.67641,400——
1998-06-23$43.50$67.08511,000——
1998-06-22$41.75$64.38243,300——
1998-06-19$43.88$67.65322,400——
1998-06-18$44.63$68.81130,400——
1998-06-17$44.75$69.00103,800——
1998-06-16$44.06$67.94203,100——
1998-06-15$45.25$69.78211,300——
1998-06-12$45.50$70.16235,100——
1998-06-11$45.31$69.87332,100——
1998-06-10$46.00$70.93392,000——
1998-06-09$46.69$71.99109,100——
1998-06-08$47.06$72.57103,100——
1998-06-05$47.25$72.86311,800——
1998-06-04$46.38$71.51299,500——
1998-06-03$46.25$71.01108,200——
1998-06-02$47.06$72.26137,100——
1998-06-01$47.63$73.12193,500——
1998-05-29$47.38$72.74357,600——
1998-05-28$46.19$70.91184,400——
1998-05-27$46.44$71.30175,400——
1998-05-26$47.13$72.35140,400——
1998-05-22$47.75$73.31206,400——
1998-05-21$49.25$75.61131,200——
1998-05-20$49.19$75.52120,100——
1998-05-19$48.69$74.7549,300——
1998-05-18$48.75$74.8594,200——
1998-05-15$49.56$76.0966,300——
1998-05-14$49.63$76.1956,500——
1998-05-13$49.94$76.6778,900——
1998-05-12$50.00$76.7778,000——
1998-05-11$50.19$77.0548,500——
1998-05-08$49.94$76.67118,600——
1998-05-07$49.31$75.71165,800——
1998-05-06$50.63$77.73108,900——
1998-05-05$51.50$79.0797,900——
1998-05-04$52.00$79.84133,100——
1998-05-01$52.00$79.84204,600——
1998-04-30$51.19$78.59174,200——
1998-04-29$50.88$78.11152,100——
1998-04-28$50.56$77.63171,100——
1998-04-27$50.44$77.44241,900——
1998-04-24$51.75$79.45193,700——
1998-04-23$51.94$79.74321,600——
1998-04-22$53.63$82.3346,000——
1998-04-21$54.13$83.1062,400——
1998-04-20$54.44$83.5844,500——
1998-04-17$55.38$85.0266,100——
1998-04-16$55.44$85.1152,200——
1998-04-15$56.38$86.55166,400——
1998-04-14$55.31$84.9270,600——
1998-04-13$54.44$83.58103,000——
1998-04-09$54.81$84.1590,600——
1998-04-08$54.06$83.0064,400——
1998-04-07$54.19$83.2067,900——
1998-04-06$55.44$85.1197,400——
1998-04-03$55.25$84.83124,600——
1998-04-02$55.75$85.59102,700——
1998-04-01$55.25$84.83119,700——
1998-03-31$55.75$85.59147,000——
1998-03-30$53.88$82.72163,100——
1998-03-27$53.31$81.85151,100——
1998-03-26$52.69$80.89107,100——
1998-03-25$52.63$80.80106,700——
1998-03-24$53.13$81.5688,500——
1998-03-23$52.75$80.99144,300——
1998-03-20$53.31$81.85230,400——
1998-03-19$53.00$81.37209,800——
1998-03-18$52.00$79.84170,900——
1998-03-17$52.00$79.84319,400——
1998-03-16$52.00$79.84122,800——
1998-03-13$50.88$78.11167,800——
1998-03-12$51.25$78.69259,400——
1998-03-11$49.63$76.19171,700——
1998-03-10$49.31$75.7171,200——
1998-03-09$49.38$75.8196,700——
1998-03-06$49.81$76.48212,700——
1998-03-05$48.19$73.98101,500——
1998-03-04$48.63$74.35234,700——
1998-03-03$48.75$74.54114,300——
1998-03-02$48.38$73.97243,400——
1998-02-27$47.81$73.11135,300——
1998-02-26$46.94$71.7797,800——
1998-02-25$47.06$71.96183,500——
1998-02-24$45.88$70.14162,400——
1998-02-23$46.06$70.43108,100——
1998-02-20$46.06$70.43142,300——
1998-02-19$46.06$70.43162,600——
1998-02-18$47.00$71.86247,700——
1998-02-17$46.69$71.39112,600——
1998-02-13$46.94$71.77139,900——
1998-02-12$47.00$71.86134,900——
1998-02-11$46.44$71.00137,600——
1998-02-10$46.50$71.10136,800——
1998-02-09$46.44$71.00250,000——
1998-02-06$46.13$70.53253,700——
1998-02-05$45.88$70.14285,500——
1998-02-04$46.94$71.77512,900——
1998-02-03$45.50$69.57340,000——
1998-02-02$46.25$70.72540,200——
1998-01-30$44.25$67.66326,700——
1998-01-29$44.69$68.33339,800——
1998-01-28$44.50$68.0472,400——
1998-01-27$44.94$68.71346,000——
1998-01-26$44.56$68.14342,200——
1998-01-23$44.31$67.75664,700——
1998-01-22$44.56$68.14564,800——
1998-01-21$45.13$69.00229,800——
1998-01-20$46.06$70.43113,400——
1998-01-16$44.13$67.47182,200——
1998-01-15$43.56$66.61118,800——
1998-01-14$43.88$67.09110,000——
1998-01-13$43.69$66.8090,500——
1998-01-12$44.00$67.28350,800——
1998-01-09$42.94$65.65203,900——
1998-01-08$44.13$67.47289,600——
1998-01-07$44.19$67.56299,100——
1998-01-06$44.19$67.56176,400——
1998-01-05$45.38$69.38158,900——
1998-01-02$45.56$69.67139,300——