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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$48.99$91.36163,300——
2004-12-30$48.95$91.28277,400——
2004-12-29$48.95$91.28260,700——
2004-12-28$48.80$91.00205,800——
2004-12-27$48.36$90.18316,200——
2004-12-23$48.15$89.79198,400——
2004-12-22$48.08$89.66274,000——
2004-12-21$47.83$89.19239,900——
2004-12-20$47.32$88.24276,300——
2004-12-17$47.21$88.04436,900——
2004-12-16$47.52$88.61297,800——
2004-12-15$48.10$89.70288,200——
2004-12-14$48.25$89.98453,600——
2004-12-13$48.07$89.64463,400——
2004-12-10$47.11$87.85487,000——
2004-12-09$46.58$86.86411,100——
2004-12-08$46.18$86.12444,300——
2004-12-07$46.37$86.47415,400——
2004-12-06$47.00$87.64700,200——
2004-12-03$46.95$87.55499,300——
2004-12-02$46.96$87.57375,200——
2004-12-01$47.10$87.83301,500——
2004-11-30$46.76$87.20341,000——
2004-11-29$46.89$87.44208,500——
2004-11-26$46.92$87.5061,200——
2004-11-24$46.88$87.42251,600——
2004-11-23$47.00$87.12459,100——
2004-11-22$46.89$86.92361,300——
2004-11-19$46.75$86.66377,900——
2004-11-18$47.82$88.64510,400——
2004-11-17$48.20$89.35440,500——
2004-11-16$47.90$88.79254,200——
2004-11-15$48.13$89.22391,700——
2004-11-12$47.74$88.49266,800——
2004-11-11$47.55$88.14298,000——
2004-11-10$47.01$87.14488,900——
2004-11-09$47.64$88.31328,100——
2004-11-08$47.71$88.44230,200——
2004-11-05$47.77$88.55910,900——
2004-11-04$47.58$88.201,289,300——
2004-11-03$46.10$85.45812,600——
2004-11-02$45.10$83.60462,000——
2004-11-01$44.73$82.91426,300——
2004-10-29$44.52$82.53407,800——
2004-10-28$44.20$81.93284,000——
2004-10-27$44.36$82.23547,300——
2004-10-26$44.15$81.84685,200——
2004-10-25$43.90$81.38646,100——
2004-10-22$43.93$81.43697,000——
2004-10-21$43.97$81.511,703,100——
2004-10-20$44.59$82.661,377,100——
2004-10-19$45.00$83.423,783,500——
2004-10-18$41.02$76.041,163,500——
2004-10-15$41.26$76.481,197,100——
2004-10-14$41.50$76.93430,600——
2004-10-13$41.68$77.26408,900——
2004-10-12$41.99$77.841,201,800——
2004-10-11$41.67$77.24878,300——
2004-10-08$41.69$77.281,000,600——
2004-10-07$42.31$78.43548,100——
2004-10-06$42.55$78.87626,000——
2004-10-05$42.20$78.22391,000——
2004-10-04$42.85$79.43346,800——
2004-10-01$42.67$79.10497,200——
2004-09-30$42.53$78.84694,900——
2004-09-29$41.70$77.30851,300——
2004-09-28$41.43$76.801,488,000——
2004-09-27$41.73$77.35645,400——
2004-09-24$42.28$78.37426,900——
2004-09-23$42.30$78.41518,000——
2004-09-22$42.61$78.98460,800——
2004-09-21$42.80$79.34897,900——
2004-09-20$43.00$79.71376,700——
2004-09-17$43.35$80.36390,600——
2004-09-16$43.49$80.62405,100——
2004-09-15$42.95$79.62284,600——
2004-09-14$42.93$79.58466,700——
2004-09-13$42.97$79.65560,300——
2004-09-10$42.62$79.00412,300——
2004-09-09$42.39$78.58543,000——
2004-09-08$42.98$79.67528,500——
2004-09-07$43.01$79.73781,800——
2004-09-03$42.76$79.26519,400——
2004-09-02$43.29$80.25399,800——
2004-09-01$42.82$79.37485,100——
2004-08-31$43.26$79.67454,300——
2004-08-30$43.19$79.54356,200——
2004-08-27$43.65$80.39169,400——
2004-08-26$43.65$80.39260,600——
2004-08-25$43.75$80.57379,700——
2004-08-24$43.75$80.57316,400——
2004-08-23$43.67$80.43185,500——
2004-08-20$43.90$80.85412,600——
2004-08-19$43.19$79.54306,500——
2004-08-18$43.78$80.63506,900——
2004-08-17$43.24$79.631,105,900——
2004-08-16$42.40$78.09411,000——
2004-08-13$41.33$76.12291,200——
2004-08-12$41.67$76.74358,300——
2004-08-11$42.08$77.50365,600——
2004-08-10$41.70$76.80331,300——
2004-08-09$40.93$75.38331,600——
2004-08-06$40.27$74.16524,700——
2004-08-05$41.03$75.56497,900——
2004-08-04$42.18$77.68745,700——
2004-08-03$42.16$77.64449,500——
2004-08-02$42.23$77.77429,200——
2004-07-30$42.40$78.09414,700——
2004-07-29$42.14$77.61492,000——
2004-07-28$41.81$77.00854,300——
2004-07-27$41.40$76.252,899,100——
2004-07-26$44.36$81.70609,700——
2004-07-23$43.60$80.30706,000——
2004-07-22$43.74$80.55530,900——
2004-07-21$44.51$81.97559,600——
2004-07-20$45.21$83.26629,100——
2004-07-19$44.60$82.141,210,100——
2004-07-16$42.53$78.33390,600——
2004-07-15$42.86$78.93437,700——
2004-07-14$42.35$77.99318,200——
2004-07-13$42.68$78.60157,200——
2004-07-12$42.55$78.36349,900——
2004-07-09$42.81$78.84403,000——
2004-07-08$42.51$78.29877,400——
2004-07-07$43.75$80.57424,700——
2004-07-06$43.79$80.65551,800——
2004-07-02$44.50$81.95507,500——
2004-07-01$44.60$82.14550,400——
2004-06-30$45.58$83.94504,600——
2004-06-29$44.95$82.78530,700——
2004-06-28$45.40$83.61523,800——
2004-06-25$45.39$83.59556,400——
2004-06-24$45.02$82.91426,900——
2004-06-23$44.96$82.80501,300——
2004-06-22$44.20$81.40519,300——
2004-06-21$43.33$79.80355,400——
2004-06-18$43.12$79.41389,700——
2004-06-17$42.98$79.16440,700——
2004-06-16$43.05$79.28446,600——
2004-06-15$43.20$79.56477,600——
2004-06-14$42.74$78.71535,900——
2004-06-10$42.82$78.86432,400——
2004-06-09$43.16$79.491,259,300——
2004-06-08$44.07$81.16670,800——
2004-06-07$44.22$81.44432,700——
2004-06-04$43.36$79.85547,100——
2004-06-03$43.54$80.19534,700——
2004-06-02$43.88$80.81622,100——
2004-06-01$44.01$80.57495,100——
2004-05-28$43.55$79.73356,300——
2004-05-27$43.22$79.13488,000——
2004-05-26$42.37$77.57453,700——
2004-05-25$42.96$78.65381,200——
2004-05-24$41.70$76.34444,100——
2004-05-21$41.56$76.09349,500——
2004-05-20$41.65$76.25600,500——
2004-05-19$41.95$76.80686,100——
2004-05-18$42.10$77.08507,700——
2004-05-17$41.31$75.63532,200——
2004-05-14$41.54$76.05466,700——
2004-05-13$41.16$75.36349,800——
2004-05-12$41.01$75.08700,500——
2004-05-11$41.00$75.06413,900——
2004-05-10$40.34$73.85762,000——
2004-05-07$41.16$75.361,288,000——
2004-05-06$42.85$78.45390,600——
2004-05-05$43.52$79.68276,900——
2004-05-04$43.32$79.31579,900——
2004-05-03$43.32$79.31603,800——
2004-04-30$42.51$77.83389,500——
2004-04-29$42.63$78.05525,300——
2004-04-28$43.36$79.38525,800——
2004-04-27$44.26$81.03717,600——
2004-04-26$44.53$81.53917,600——
2004-04-23$44.80$82.02506,700——
2004-04-22$45.55$83.39671,000——
2004-04-21$44.59$81.64865,000——
2004-04-20$43.83$80.24670,000——
2004-04-19$44.78$81.98507,800——
2004-04-16$44.84$82.09550,000——
2004-04-15$44.26$81.03671,700——
2004-04-14$43.67$79.95891,100——
2004-04-13$43.60$79.82608,900——
2004-04-12$43.89$80.35688,200——
2004-04-08$43.38$79.42483,900——
2004-04-07$43.40$79.461,007,000——
2004-04-06$44.32$81.141,043,000——
2004-04-05$43.75$80.10715,900——
2004-04-02$43.04$78.80765,900——
2004-04-01$42.56$77.92668,700——
2004-03-31$42.68$78.141,310,200——
2004-03-30$43.53$79.69622,900——
2004-03-29$43.53$79.691,414,900——
2004-03-26$42.46$77.741,884,700——
2004-03-25$41.25$75.521,811,200——
2004-03-24$39.71$72.70957,700——
2004-03-23$39.73$72.741,392,100——
2004-03-22$38.03$69.631,089,700——
2004-03-19$39.65$72.59759,800——
2004-03-18$39.47$72.261,374,300——
2004-03-17$38.94$71.292,358,300——
2004-03-16$36.80$67.37405,400——
2004-03-15$36.50$66.82444,200——
2004-03-12$37.21$68.12676,800——
2004-03-11$37.19$68.09451,800——
2004-03-10$38.41$70.32422,400——
2004-03-09$38.80$71.03592,300——
2004-03-08$38.89$71.20387,800——
2004-03-05$39.15$71.68465,700——
2004-03-04$38.31$70.14260,400——
2004-03-03$38.59$70.17288,800——
2004-03-02$38.90$70.74355,900——
2004-03-01$39.08$71.07352,700——
2004-02-27$38.73$70.43274,000——
2004-02-26$38.83$70.61307,600——
2004-02-25$38.19$69.45205,800——
2004-02-24$38.40$69.83250,000——
2004-02-23$38.09$69.27402,400——
2004-02-20$38.00$69.10291,500——
2004-02-19$38.30$69.65228,300——
2004-02-18$38.61$70.21147,000——
2004-02-17$38.72$70.41178,100——
2004-02-13$38.14$69.36302,700——
2004-02-12$38.54$70.08419,900——
2004-02-11$37.68$68.52755,900——
2004-02-10$37.38$67.97765,000——
2004-02-09$38.21$69.48255,900——
2004-02-06$37.90$68.92266,800——
2004-02-05$37.11$67.48196,700——
2004-02-04$36.70$66.74259,300——
2004-02-03$37.00$67.28331,200——
2004-02-02$37.60$68.37273,800——
2004-01-30$37.88$68.88572,300——
2004-01-29$37.49$68.17757,400——
2004-01-28$39.10$71.10383,600——
2004-01-27$39.43$71.70338,700——
2004-01-26$39.86$72.48158,500——
2004-01-23$39.57$71.96171,500——
2004-01-22$39.70$72.19504,000——
2004-01-21$39.74$72.27333,700——
2004-01-20$38.82$70.59272,100——
2004-01-16$38.99$70.90399,900——
2004-01-15$39.15$71.19348,900——
2004-01-14$39.27$71.41289,200——
2004-01-13$38.70$70.37375,900——
2004-01-12$38.72$70.41516,200——
2004-01-09$38.20$69.47487,300——
2004-01-08$38.23$69.52450,200——
2004-01-07$38.50$70.01709,900——
2004-01-06$38.10$69.28936,800——
2004-01-05$37.57$68.32930,400——
2004-01-02$37.05$67.37530,300——