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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$73.97$170.26977,400——
2012-12-28$72.06$165.86732,100——
2012-12-27$72.67$167.27963,500——
2012-12-26$72.76$167.48526,400——
2012-12-24$73.43$169.02300,400——
2012-12-21$73.44$169.041,420,600——
2012-12-20$74.40$171.25762,100——
2012-12-19$73.95$170.211,340,100——
2012-12-18$74.51$171.502,285,000——
2012-12-17$72.15$166.071,347,200——
2012-12-14$71.31$164.141,246,200——
2012-12-13$71.99$165.701,465,300——
2012-12-12$72.99$168.011,314,100——
2012-12-11$72.31$166.441,348,800——
2012-12-10$71.84$165.361,028,200——
2012-12-07$71.19$163.86881,000——
2012-12-06$71.05$163.54944,400——
2012-12-05$70.68$162.691,183,800——
2012-12-04$70.01$160.021,731,700——
2012-12-03$70.78$161.78913,900——
2012-11-30$71.91$164.36931,200——
2012-11-29$73.30$167.541,433,800——
2012-11-28$72.47$165.641,916,400——
2012-11-27$70.36$160.821,044,400——
2012-11-26$71.42$163.241,214,900——
2012-11-23$71.39$163.17295,100——
2012-11-21$70.03$160.06547,800——
2012-11-20$70.06$160.131,073,000——
2012-11-19$69.86$159.681,384,500——
2012-11-16$67.41$154.081,413,400——
2012-11-15$66.77$152.611,262,700——
2012-11-14$67.21$153.622,072,100——
2012-11-13$69.36$158.531,313,700——
2012-11-12$68.67$156.961,035,100——
2012-11-09$68.73$157.091,880,000——
2012-11-08$68.72$157.071,400,300——
2012-11-07$69.37$158.561,604,400——
2012-11-06$71.60$163.651,365,200——
2012-11-05$70.44$161.00802,800——
2012-11-02$69.87$159.701,083,200——
2012-11-01$70.13$160.291,562,900——
2012-10-31$69.30$158.401,102,500——
2012-10-26$67.54$154.371,282,500——
2012-10-25$68.35$156.221,907,000——
2012-10-24$69.06$157.851,573,000——
2012-10-23$69.89$159.741,533,100——
2012-10-22$69.25$158.281,153,400——
2012-10-19$70.27$160.612,258,600——
2012-10-18$70.19$160.432,497,800——
2012-10-17$69.12$157.985,382,800——
2012-10-16$72.32$165.302,699,600——
2012-10-15$71.36$163.101,481,600——
2012-10-12$70.06$160.131,826,300——
2012-10-11$71.73$163.95896,200——
2012-10-10$71.90$164.341,285,900——
2012-10-09$72.24$165.121,730,100——
2012-10-08$74.23$169.661,083,400——
2012-10-05$75.03$171.491,408,700——
2012-10-04$74.72$170.781,491,300——
2012-10-03$74.69$170.711,985,300——
2012-10-02$76.49$174.831,330,200——
2012-10-01$76.08$173.891,515,200——
2012-09-28$76.25$174.281,250,600——
2012-09-27$76.05$173.821,603,400——
2012-09-26$74.88$171.151,804,900——
2012-09-25$75.86$173.392,164,400——
2012-09-24$77.74$177.691,664,900——
2012-09-21$78.25$178.852,763,200——
2012-09-20$76.33$174.461,672,100——
2012-09-19$76.49$174.831,553,000——
2012-09-18$75.68$172.981,095,200——
2012-09-17$75.46$172.471,306,400——
2012-09-14$76.70$175.312,466,300——
2012-09-13$73.53$168.061,989,800——
2012-09-12$72.89$166.602,104,600——
2012-09-11$72.18$164.981,198,600——
2012-09-10$71.75$164.00924,200——
2012-09-07$71.88$164.291,788,900——
2012-09-06$71.38$163.152,952,500——
2012-09-05$66.06$150.991,164,500——
2012-09-04$65.94$149.60934,200——
2012-08-31$65.78$149.23998,700——
2012-08-30$65.67$148.981,302,500——
2012-08-29$66.47$150.80911,000——
2012-08-28$66.23$150.251,466,900——
2012-08-27$67.21$152.48629,400——
2012-08-24$67.46$153.04891,000——
2012-08-23$66.74$151.41786,000——
2012-08-22$67.80$153.82930,600——
2012-08-21$67.56$153.271,608,700——
2012-08-20$66.70$151.321,146,700——
2012-08-17$68.38$155.131,363,900——
2012-08-16$67.78$153.771,330,200——
2012-08-15$67.01$152.021,055,000——
2012-08-14$66.77$151.481,155,100——
2012-08-13$67.92$154.09775,100——
2012-08-10$68.39$155.151,024,700——
2012-08-09$67.77$153.751,292,700——
2012-08-08$68.45$155.29906,900——
2012-08-07$68.74$155.95944,000——
2012-08-06$67.26$152.59811,300——
2012-08-03$68.01$154.291,343,900——
2012-08-02$65.56$148.731,907,800——
2012-08-01$66.67$151.251,229,900——
2012-07-31$66.89$151.752,075,100——
2012-07-30$68.50$155.402,325,000——
2012-07-27$68.65$155.742,878,600——
2012-07-26$66.03$149.802,192,900——
2012-07-25$64.20$145.651,657,100——
2012-07-24$64.43$146.171,795,700——
2012-07-23$64.99$147.442,131,800——
2012-07-20$66.45$150.753,529,300——
2012-07-19$66.09$149.944,867,700——
2012-07-18$63.26$143.526,451,900——
2012-07-17$59.72$135.485,102,000——
2012-07-16$59.25$134.421,888,900——
2012-07-13$60.19$136.551,431,100——
2012-07-12$59.54$135.081,749,800——
2012-07-11$59.52$135.031,824,300——
2012-07-10$60.19$136.551,871,500——
2012-07-09$61.57$139.681,623,600——
2012-07-06$62.55$141.901,005,800——
2012-07-05$63.43$143.90981,700——
2012-07-03$63.40$143.83855,600——
2012-07-02$63.01$142.951,673,500——
2012-06-29$64.36$146.012,257,500——
2012-06-28$62.02$140.701,771,400——
2012-06-27$61.63$139.821,822,400——
2012-06-26$60.95$138.271,247,500——
2012-06-25$60.61$137.501,519,200——
2012-06-22$61.65$139.861,381,700——
2012-06-21$61.48$139.481,381,600——
2012-06-20$62.90$142.701,351,700——
2012-06-19$63.78$144.701,235,200——
2012-06-18$63.05$143.04921,400——
2012-06-15$63.31$143.632,382,700——
2012-06-14$62.02$140.702,199,200——
2012-06-13$62.47$141.723,083,200——
2012-06-12$63.53$144.131,794,200——
2012-06-11$63.64$144.381,451,000——
2012-06-08$64.67$146.711,655,100——
2012-06-07$63.71$144.543,937,800——
2012-06-06$64.68$146.741,540,600——
2012-06-05$62.92$142.741,510,900——
2012-06-04$62.07$140.822,770,600——
2012-06-01$63.68$143.543,468,300——
2012-05-31$66.25$149.332,224,600——
2012-05-30$66.76$150.482,253,800——
2012-05-29$68.90$155.301,795,300——
2012-05-25$68.53$154.471,436,600——
2012-05-24$68.85$155.192,674,300——
2012-05-23$70.38$158.642,549,900——
2012-05-22$68.51$154.432,654,600——
2012-05-21$67.66$152.512,021,800——
2012-05-18$66.00$148.772,627,600——
2012-05-17$65.37$147.352,469,600——
2012-05-16$68.13$153.571,676,100——
2012-05-15$67.92$153.103,008,900——
2012-05-14$69.53$156.722,020,900——
2012-05-11$70.77$159.522,415,300——
2012-05-10$70.90$159.811,475,000——
2012-05-09$71.24$160.581,866,800——
2012-05-08$72.05$162.402,241,000——
2012-05-07$72.58$163.601,732,500——
2012-05-04$72.22$162.791,549,600——
2012-05-03$73.29$165.201,408,100——
2012-05-02$74.11$167.051,535,500——
2012-05-01$73.69$166.101,721,800——
2012-04-30$73.16$164.911,313,100——
2012-04-27$74.44$167.791,734,100——
2012-04-26$74.04$166.891,884,800——
2012-04-25$72.96$164.461,967,500——
2012-04-24$72.65$163.761,991,600——
2012-04-23$72.48$163.372,660,200——
2012-04-20$73.41$165.473,309,700——
2012-04-19$72.91$164.3411,283,000——
2012-04-18$78.49$176.922,314,100——
2012-04-17$79.02$178.121,719,700——
2012-04-16$77.36$174.372,296,400——
2012-04-13$76.66$172.801,054,700——
2012-04-12$77.65$175.031,298,100——
2012-04-11$76.03$171.381,771,200——
2012-04-10$74.87$168.762,014,200——
2012-04-09$76.46$172.351,630,600——
2012-04-05$77.67$175.071,726,200——
2012-04-04$77.26$174.151,150,300——
2012-04-03$78.11$176.062,304,700——
2012-04-02$78.10$176.041,521,000——
2012-03-30$76.96$173.473,292,400——
2012-03-29$77.86$175.501,569,000——
2012-03-28$78.13$176.111,663,400——
2012-03-27$78.89$177.821,347,700——
2012-03-26$79.18$178.481,234,000——
2012-03-23$78.20$176.271,446,600——
2012-03-22$77.85$175.481,663,700——
2012-03-21$79.13$178.361,278,800——
2012-03-20$79.21$178.541,552,000——
2012-03-19$80.17$180.711,556,600——
2012-03-16$80.21$180.802,321,600——
2012-03-15$81.34$183.341,371,500——
2012-03-14$80.72$181.952,193,000——
2012-03-13$80.74$181.993,536,800——
2012-03-12$77.65$175.031,598,100——
2012-03-09$77.63$174.982,460,200——
2012-03-08$76.27$171.921,702,400——
2012-03-07$75.66$170.544,235,900——
2012-03-06$73.68$166.083,076,200——
2012-03-05$75.59$170.381,170,400——
2012-03-02$76.08$170.561,126,700——
2012-03-01$76.79$172.161,876,300——
2012-02-29$76.80$172.181,969,700——
2012-02-28$76.13$170.681,352,100——
2012-02-27$75.22$168.641,061,200——
2012-02-24$74.85$167.812,435,300——
2012-02-23$75.35$168.931,268,600——
2012-02-22$74.24$166.441,033,600——
2012-02-21$75.39$169.021,107,800——
2012-02-17$75.36$168.951,163,500——
2012-02-16$74.76$167.61973,900——
2012-02-15$74.64$167.341,610,000——
2012-02-14$75.70$169.71972,100——
2012-02-13$75.39$169.021,513,500——
2012-02-10$75.08$168.321,286,500——
2012-02-09$75.40$169.041,475,900——
2012-02-08$74.40$166.801,177,200——
2012-02-07$74.36$166.711,006,900——
2012-02-06$74.10$166.131,351,600——
2012-02-03$73.80$165.451,759,100——
2012-02-02$71.43$160.141,167,000——
2012-02-01$71.50$160.303,631,000——
2012-01-31$70.18$157.341,965,100——
2012-01-30$70.72$158.552,054,700——
2012-01-27$71.84$161.061,904,200——
2012-01-26$72.55$162.654,207,500——
2012-01-25$72.34$162.182,061,100——
2012-01-24$69.89$156.691,757,100——
2012-01-23$70.80$158.731,736,800——
2012-01-20$71.11$159.421,550,200——
2012-01-19$71.18$159.582,107,700——
2012-01-18$72.88$163.391,913,000——
2012-01-17$71.21$159.651,273,700——
2012-01-13$71.60$160.521,270,600——
2012-01-12$72.61$162.78872,800——
2012-01-11$71.74$160.831,237,800——
2012-01-10$71.85$161.081,869,500——
2012-01-09$70.76$158.64934,900——
2012-01-06$70.45$157.941,022,700——
2012-01-05$70.78$158.681,618,800——
2012-01-04$70.51$158.081,400,600——
2012-01-03$70.24$157.472,981,500——