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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$165.74$440.47798,600——
2019-12-30$165.67$440.29604,600——
2019-12-27$165.90$440.90432,300——
2019-12-26$165.66$440.26757,200——
2019-12-24$165.09$438.75166,000——
2019-12-23$166.68$442.97534,200——
2019-12-20$165.64$440.211,571,900——
2019-12-19$165.87$440.82966,100——
2019-12-18$165.11$438.801,218,700——
2019-12-17$165.01$438.53806,000——
2019-12-16$164.05$435.981,139,500——
2019-12-13$164.54$437.282,058,000——
2019-12-12$167.76$445.842,870,100——
2019-12-11$159.59$424.131,149,400——
2019-12-10$157.26$417.94782,600——
2019-12-09$158.59$421.47492,600——
2019-12-06$158.87$422.221,003,700——
2019-12-05$157.39$418.281,215,600——
2019-12-04$153.28$407.36871,500——
2019-12-03$151.80$403.431,235,600——
2019-12-02$153.28$407.361,213,600——
2019-11-29$157.74$419.21577,300——
2019-11-27$158.80$422.031,256,600——
2019-11-26$158.84$420.301,765,000——
2019-11-25$159.29$421.491,165,400——
2019-11-22$157.28$416.171,067,200——
2019-11-21$155.09$410.38763,300——
2019-11-20$153.67$406.62997,400——
2019-11-19$156.43$413.93654,700——
2019-11-18$156.11$413.08493,400——
2019-11-15$157.63$417.10968,100——
2019-11-14$156.11$413.08887,300——
2019-11-13$155.38$411.15751,800——
2019-11-12$157.62$417.07825,000——
2019-11-11$157.94$417.92678,100——
2019-11-08$157.84$417.661,736,900——
2019-11-07$159.45$421.921,984,400——
2019-11-06$159.24$421.36675,900——
2019-11-05$160.00$423.371,509,800——
2019-11-04$158.28$418.82815,300——
2019-11-01$155.89$412.50892,700——
2019-10-31$151.33$400.43922,000——
2019-10-30$153.46$406.07600,400——
2019-10-29$154.10$407.76862,300——
2019-10-28$152.09$402.441,250,300——
2019-10-25$151.35$400.48978,700——
2019-10-24$146.43$387.461,725,500——
2019-10-23$153.63$406.521,724,700——
2019-10-22$151.36$400.51986,600——
2019-10-21$150.80$399.03768,800——
2019-10-18$149.89$396.621,014,600——
2019-10-17$148.77$393.66820,800——
2019-10-16$147.39$390.01840,800——
2019-10-15$148.74$393.58693,100——
2019-10-14$147.33$389.85958,700——
2019-10-11$146.73$388.261,538,900——
2019-10-10$140.43$371.59804,900——
2019-10-09$137.97$365.08743,800——
2019-10-08$135.09$357.461,154,000——
2019-10-07$138.83$367.35947,100——
2019-10-04$140.97$373.02866,800——
2019-10-03$137.58$364.05687,300——
2019-10-02$136.30$360.661,010,400——
2019-10-01$139.33$368.68718,400——
2019-09-30$144.41$382.12648,700——
2019-09-27$143.09$378.63676,400——
2019-09-26$142.55$377.20606,100——
2019-09-25$142.32$376.591,019,400——
2019-09-24$138.29$365.931,035,300——
2019-09-23$140.85$372.70947,000——
2019-09-20$141.11$373.391,163,700——
2019-09-19$143.04$378.49545,400——
2019-09-18$143.57$379.90604,400——
2019-09-17$144.38$382.04705,200——
2019-09-16$143.63$380.06863,900——
2019-09-13$146.25$386.991,125,000——
2019-09-12$147.12$389.291,273,200——
2019-09-11$147.17$389.421,397,500——
2019-09-10$147.45$390.161,369,900——
2019-09-09$143.14$378.761,485,200——
2019-09-06$137.83$364.71894,200——
2019-09-05$136.32$360.711,262,300——
2019-09-04$130.10$344.25657,100——
2019-09-03$128.85$340.95935,700——
2019-08-30$132.86$351.56899,400——
2019-08-29$133.28$350.841,008,000——
2019-08-28$130.31$343.03955,600——
2019-08-27$129.62$341.21802,300——
2019-08-26$131.44$346.001,063,200——
2019-08-23$131.10$345.101,455,200——
2019-08-22$138.68$365.06770,300——
2019-08-21$138.49$364.56916,100——
2019-08-20$136.03$358.08797,500——
2019-08-19$136.28$358.74759,200——
2019-08-16$133.82$352.26895,400——
2019-08-15$131.45$346.03821,600——
2019-08-14$131.20$345.37665,900——
2019-08-13$137.40$361.69892,100——
2019-08-12$134.16$353.16570,500——
2019-08-09$137.27$361.35534,300——
2019-08-08$139.40$366.951,125,500——
2019-08-07$137.11$360.931,253,600——
2019-08-06$137.53$362.03785,600——
2019-08-05$135.82$357.53952,800——
2019-08-02$140.81$370.67818,900——
2019-08-01$142.22$374.381,734,500——
2019-07-31$147.59$388.51983,600——
2019-07-30$151.41$398.57628,200——
2019-07-29$150.92$397.28644,200——
2019-07-26$152.40$401.17781,600——
2019-07-25$152.20$400.651,458,500——
2019-07-24$152.51$401.462,560,700——
2019-07-23$151.66$399.234,099,100——
2019-07-22$141.50$372.481,418,200——
2019-07-19$143.55$377.88924,300——
2019-07-18$142.49$375.09849,400——
2019-07-17$142.84$376.011,049,800——
2019-07-16$147.08$387.17744,000——
2019-07-15$146.66$386.06864,000——
2019-07-12$147.15$387.35925,000——
2019-07-11$144.00$379.061,422,800——
2019-07-10$142.97$376.351,074,500——
2019-07-09$144.24$379.69874,000——
2019-07-08$144.90$381.43530,800——
2019-07-05$146.52$385.70515,800——
2019-07-03$147.02$387.01456,700——
2019-07-02$146.61$385.93832,300——
2019-07-01$147.24$387.59955,500——
2019-06-28$144.61$380.671,355,600——
2019-06-27$143.18$376.90575,400——
2019-06-26$143.05$376.56922,500——
2019-06-25$141.70$373.01983,200——
2019-06-24$143.13$376.77896,500——
2019-06-21$143.45$377.611,470,900——
2019-06-20$146.36$385.27742,500——
2019-06-19$143.47$377.67605,300——
2019-06-18$144.56$380.541,133,000——
2019-06-17$140.80$370.64501,200——
2019-06-14$141.51$372.51779,100——
2019-06-13$142.91$376.19718,400——
2019-06-12$140.98$371.11532,000——
2019-06-11$140.01$368.56792,000——
2019-06-10$139.48$367.16580,500——
2019-06-07$137.69$362.45694,900——
2019-06-06$136.21$358.561,167,600——
2019-06-05$134.85$354.981,030,800——
2019-06-04$132.50$348.791,124,900——
2019-06-03$127.28$335.05880,400——
2019-05-31$127.22$333.15908,100——
2019-05-30$131.05$343.181,051,600——
2019-05-29$130.22$341.01782,500——
2019-05-28$129.37$338.781,119,100——
2019-05-24$132.80$347.77584,800——
2019-05-23$131.87$345.331,155,100——
2019-05-22$135.57$355.02907,700——
2019-05-21$136.90$358.501,030,700——
2019-05-20$135.12$353.841,036,900——
2019-05-17$134.85$353.131,356,600——
2019-05-16$138.36$362.332,599,000——
2019-05-15$135.08$353.741,967,200——
2019-05-14$135.49$354.811,431,200——
2019-05-13$135.75$355.492,226,000——
2019-05-10$142.19$372.361,453,700——
2019-05-09$142.52$373.221,456,800——
2019-05-08$143.95$376.961,603,700——
2019-05-07$143.63$376.131,220,000——
2019-05-06$146.40$383.381,928,500——
2019-05-03$153.08$400.87856,800——
2019-05-02$149.97$392.731,245,700——
2019-05-01$148.38$388.571,503,600——
2019-04-30$146.60$383.901,733,100——
2019-04-29$147.32$385.79967,900——
2019-04-26$146.30$383.121,270,000——
2019-04-25$143.49$375.761,493,300——
2019-04-24$145.97$382.253,488,900——
2019-04-23$147.45$386.131,596,100——
2019-04-22$145.43$380.84909,400——
2019-04-18$145.74$381.651,737,800——
2019-04-17$144.62$378.721,318,900——
2019-04-16$145.82$381.861,375,600——
2019-04-15$146.61$383.931,389,700——
2019-04-12$146.17$382.781,074,400——
2019-04-11$144.38$378.091,173,100——
2019-04-10$142.46$373.06839,300——
2019-04-09$141.87$371.521,430,600——
2019-04-08$144.00$377.10882,400——
2019-04-05$142.79$373.931,153,300——
2019-04-04$142.94$374.32960,500——
2019-04-03$140.75$368.58875,600——
2019-04-02$139.30$364.79640,100——
2019-04-01$139.51$365.341,221,000——
2019-03-29$136.17$356.59962,000——
2019-03-28$134.57$352.40882,300——
2019-03-27$132.36$346.61591,600——
2019-03-26$132.05$345.80587,500——
2019-03-25$131.67$344.81527,400——
2019-03-22$130.90$342.791,076,700——
2019-03-21$134.60$352.48732,700——
2019-03-20$131.85$345.28829,200——
2019-03-19$133.32$349.13679,600——
2019-03-18$134.19$351.41835,100——
2019-03-15$131.51$344.391,261,500——
2019-03-14$131.98$345.621,213,300——
2019-03-13$133.57$349.78830,500——
2019-03-12$132.60$347.241,134,600——
2019-03-11$132.55$347.111,056,000——
2019-03-08$129.26$338.501,542,200——
2019-03-07$131.24$343.681,900,500——
2019-03-06$133.62$349.91863,100——
2019-03-05$134.16$351.331,108,900——
2019-03-04$134.95$353.401,457,900——
2019-03-01$132.63$345.591,428,000——
2019-02-28$132.43$345.071,681,400——
2019-02-27$136.46$355.571,616,600——
2019-02-26$135.90$354.111,339,700——
2019-02-25$137.39$358.001,134,000——
2019-02-22$138.92$361.981,151,300——
2019-02-21$137.54$358.39668,600——
2019-02-20$136.82$356.51879,400——
2019-02-19$136.56$355.83774,400——
2019-02-15$136.39$355.39998,200——
2019-02-14$133.08$346.77786,300——
2019-02-13$134.28$349.891,170,100——
2019-02-12$132.31$344.761,524,500——
2019-02-11$128.34$334.41969,500——
2019-02-08$126.82$330.451,121,700——
2019-02-07$128.05$333.661,271,100——
2019-02-06$130.23$339.341,168,200——
2019-02-05$130.26$339.421,359,500——
2019-02-04$128.79$335.59881,000——
2019-02-01$127.79$332.981,240,100——
2019-01-31$126.44$329.461,548,100——
2019-01-30$124.48$324.361,148,700——
2019-01-29$123.33$321.361,352,700——
2019-01-28$121.21$315.841,429,500——
2019-01-25$120.58$314.191,701,500——
2019-01-24$118.24$308.102,456,900——
2019-01-23$118.55$308.904,049,900——
2019-01-22$115.69$301.458,738,200——
2019-01-18$136.88$356.672,214,100——
2019-01-17$132.65$345.642,262,200——
2019-01-16$129.63$337.781,295,400——
2019-01-15$128.99$336.112,181,400——
2019-01-14$130.89$341.061,150,500——
2019-01-11$132.71$345.80995,900——
2019-01-10$132.03$344.031,280,100——
2019-01-09$131.05$341.481,548,000——
2019-01-08$128.07$333.711,669,000——
2019-01-07$125.75$327.672,272,800——
2019-01-04$123.15$320.891,185,100——
2019-01-03$117.21$305.41949,100——
2019-01-02$120.73$314.58981,200——