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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$178.56$483.31757,300——
2020-12-30$178.30$482.61509,300——
2020-12-29$176.27$477.11722,500——
2020-12-28$177.29$479.87486,800——
2020-12-24$179.92$486.99243,200——
2020-12-23$177.90$481.52647,800——
2020-12-22$179.02$484.56601,500——
2020-12-21$181.27$490.65766,800——
2020-12-18$181.52$491.321,501,100——
2020-12-17$182.09$492.861,752,200——
2020-12-16$179.44$485.693,141,100——
2020-12-15$176.33$477.271,141,900——
2020-12-14$170.40$461.221,190,000——
2020-12-11$175.20$474.22879,000——
2020-12-10$177.64$480.821,201,700——
2020-12-09$178.29$482.58820,900——
2020-12-08$177.22$479.68856,200——
2020-12-07$178.45$483.011,407,100——
2020-12-04$180.85$489.511,163,300——
2020-12-03$179.02$484.561,406,800——
2020-12-02$178.62$483.47877,900——
2020-12-01$181.92$492.401,118,400——
2020-11-30$184.31$498.871,109,700——
2020-11-27$187.71$506.18293,800——
2020-11-25$186.40$502.651,185,300——
2020-11-24$190.74$514.351,149,800——
2020-11-23$190.94$514.89876,700——
2020-11-20$185.96$501.46861,700——
2020-11-19$186.51$502.95694,900——
2020-11-18$184.27$496.91788,400——
2020-11-17$184.53$497.61818,400——
2020-11-16$186.04$501.68737,300——
2020-11-13$181.40$489.17626,900——
2020-11-12$177.72$479.24672,500——
2020-11-11$180.89$487.791,343,900——
2020-11-10$178.79$482.131,008,600——
2020-11-09$177.41$478.411,719,100——
2020-11-06$178.85$482.29787,900——
2020-11-05$177.83$479.54781,400——
2020-11-04$175.60$473.531,356,500——
2020-11-03$173.63$468.21954,600——
2020-11-02$168.71$454.951,158,000——
2020-10-30$166.20$448.181,476,300——
2020-10-29$165.34$445.861,408,800——
2020-10-28$162.55$438.341,447,500——
2020-10-27$166.31$448.472,731,000——
2020-10-26$172.86$466.141,077,900——
2020-10-23$178.01$480.02593,700——
2020-10-22$178.01$480.021,159,700——
2020-10-21$174.39$470.26754,000——
2020-10-20$175.70$473.80847,500——
2020-10-19$173.59$468.11756,800——
2020-10-16$176.38$475.63952,300——
2020-10-15$176.65$476.361,032,100——
2020-10-14$177.52$478.70654,900——
2020-10-13$177.94$479.841,211,900——
2020-10-12$177.97$479.92910,900——
2020-10-09$176.66$476.381,682,000——
2020-10-08$173.59$468.11757,900——
2020-10-07$172.00$463.82852,100——
2020-10-06$166.86$449.961,075,100——
2020-10-05$169.31$456.56734,800——
2020-10-02$164.81$444.43726,300——
2020-10-01$162.63$438.55793,100——
2020-09-30$162.20$437.39884,700——
2020-09-29$161.48$435.45924,900——
2020-09-28$164.07$442.431,142,300——
2020-09-25$159.93$431.27715,500——
2020-09-24$157.22$423.96798,900——
2020-09-23$156.72$422.61985,700——
2020-09-22$157.46$424.61715,800——
2020-09-21$154.43$416.441,273,100——
2020-09-18$160.33$432.352,264,900——
2020-09-17$164.25$442.921,014,900——
2020-09-16$165.36$445.91834,500——
2020-09-15$162.84$439.12700,800——
2020-09-14$162.35$437.80836,500——
2020-09-11$159.01$428.79648,200——
2020-09-10$157.24$424.02826,100——
2020-09-09$157.60$424.99964,000——
2020-09-08$155.60$419.59972,900——
2020-09-04$160.13$431.81653,700——
2020-09-03$160.53$432.89929,000——
2020-09-02$166.25$448.311,123,800——
2020-09-01$165.34$445.861,156,200——
2020-08-31$161.30$434.96968,800——
2020-08-28$165.52$444.461,479,800——
2020-08-27$159.48$428.24455,300——
2020-08-26$159.70$428.83670,300——
2020-08-25$159.71$428.86534,400——
2020-08-24$160.37$430.63764,400——
2020-08-21$159.18$427.43571,000——
2020-08-20$158.15$424.67776,100——
2020-08-19$158.97$426.87600,700——
2020-08-18$159.92$429.42948,300——
2020-08-17$159.77$429.02686,300——
2020-08-14$158.78$426.36695,200——
2020-08-13$158.40$425.34911,900——
2020-08-12$160.34$430.55841,200——
2020-08-11$161.41$433.421,629,600——
2020-08-10$159.97$429.551,601,800——
2020-08-07$157.26$422.28765,700——
2020-08-06$155.04$416.32699,200——
2020-08-05$157.30$422.38906,400——
2020-08-04$154.65$415.27969,800——
2020-08-03$154.40$414.60885,600——
2020-07-31$153.32$411.701,558,700——
2020-07-30$154.46$414.761,151,500——
2020-07-29$156.08$419.111,504,700——
2020-07-28$152.71$410.061,488,700——
2020-07-27$157.61$423.221,153,100——
2020-07-24$152.91$410.601,440,200——
2020-07-23$152.36$409.121,098,500——
2020-07-22$152.31$408.981,089,000——
2020-07-21$153.79$412.96831,700——
2020-07-20$152.21$408.72762,100——
2020-07-17$153.36$411.80604,500——
2020-07-16$152.82$410.35924,500——
2020-07-15$151.51$406.841,394,800——
2020-07-14$146.43$393.201,131,100——
2020-07-13$142.04$381.411,161,000——
2020-07-10$139.92$375.71649,200——
2020-07-09$137.04$367.98860,800——
2020-07-08$139.28$374.00729,800——
2020-07-07$138.89$372.95817,200——
2020-07-06$141.09$378.86887,000——
2020-07-02$138.14$370.94975,400——
2020-07-01$135.61$364.141,285,900——
2020-06-30$139.38$374.271,394,700——
2020-06-29$136.12$365.511,158,500——
2020-06-26$136.27$365.911,820,200——
2020-06-25$135.59$364.091,617,500——
2020-06-24$131.09$352.001,127,900——
2020-06-23$135.68$364.33947,000——
2020-06-22$135.41$363.601,047,800——
2020-06-19$133.92$359.602,361,700——
2020-06-18$136.76$367.231,518,800——
2020-06-17$135.31$363.341,076,800——
2020-06-16$138.32$371.421,658,100——
2020-06-15$135.38$363.522,018,500——
2020-06-12$131.09$352.002,604,600——
2020-06-11$128.45$344.921,829,000——
2020-06-10$136.48$366.481,626,200——
2020-06-09$141.23$379.232,327,900——
2020-06-08$148.23$398.031,997,200——
2020-06-05$146.64$393.762,250,500——
2020-06-04$142.50$382.641,373,000——
2020-06-03$137.95$370.431,732,700——
2020-06-02$131.12$352.091,301,500——
2020-06-01$125.09$335.891,086,600——
2020-05-29$125.45$335.011,852,700——
2020-05-28$126.49$337.781,272,300——
2020-05-27$132.84$354.742,673,400——
2020-05-26$128.10$342.081,829,700——
2020-05-22$121.49$324.431,536,700——
2020-05-21$123.52$329.851,234,100——
2020-05-20$127.13$339.492,032,200——
2020-05-19$121.89$325.502,203,400——
2020-05-18$120.66$322.221,889,000——
2020-05-15$107.84$287.981,827,800——
2020-05-14$104.45$278.932,350,000——
2020-05-13$102.39$273.431,994,600——
2020-05-12$108.72$290.332,583,500——
2020-05-11$113.58$303.311,487,300——
2020-05-08$117.33$313.323,029,200——
2020-05-07$109.98$293.702,742,600——
2020-05-06$106.11$283.361,625,200——
2020-05-05$107.12$286.062,229,100——
2020-05-04$103.93$277.542,294,500——
2020-05-01$106.50$284.402,648,900——
2020-04-30$110.20$294.284,677,700——
2020-04-29$122.09$326.031,899,000——
2020-04-28$117.82$314.631,922,600——
2020-04-27$112.74$301.071,433,800——
2020-04-24$107.74$287.712,213,000——
2020-04-23$105.83$282.611,536,800——
2020-04-22$107.37$286.731,230,900——
2020-04-21$106.34$283.971,449,600——
2020-04-20$110.48$295.031,769,900——
2020-04-17$112.54$300.532,101,900——
2020-04-16$106.71$284.961,877,100——
2020-04-15$107.19$286.241,793,100——
2020-04-14$115.53$308.521,110,600——
2020-04-13$114.05$304.561,468,500——
2020-04-09$119.37$318.772,865,300——
2020-04-08$114.38$305.451,757,100——
2020-04-07$107.40$286.811,807,500——
2020-04-06$106.69$284.912,021,300——
2020-04-03$95.27$254.412,910,900——
2020-04-02$95.69$255.532,042,000——
2020-04-01$92.13$246.031,907,900——
2020-03-31$100.00$267.042,102,300——
2020-03-30$100.38$268.061,314,000——
2020-03-27$96.66$258.131,814,000——
2020-03-26$107.24$286.382,197,600——
2020-03-25$98.26$262.404,179,600——
2020-03-24$90.27$241.062,362,700——
2020-03-23$72.03$192.353,138,400——
2020-03-20$79.45$212.173,207,600——
2020-03-19$83.77$223.702,124,800——
2020-03-18$78.33$209.184,386,300——
2020-03-17$90.91$242.773,685,100——
2020-03-16$86.64$231.373,171,800——
2020-03-13$109.09$291.322,419,500——
2020-03-12$104.74$279.702,776,100——
2020-03-11$122.18$326.271,834,000——
2020-03-10$130.59$348.733,157,900——
2020-03-09$120.02$320.512,595,100——
2020-03-06$128.21$342.382,488,100——
2020-03-05$127.63$340.832,467,100——
2020-03-04$137.71$367.752,337,300——
2020-03-03$134.35$358.772,264,600——
2020-03-02$142.42$380.322,475,900——
2020-02-28$143.70$381.903,721,900——
2020-02-27$136.13$361.781,998,300——
2020-02-26$142.21$377.942,453,600——
2020-02-25$143.69$381.872,734,800——
2020-02-24$151.08$401.511,470,300——
2020-02-21$158.10$420.171,571,700——
2020-02-20$162.05$430.671,091,900——
2020-02-19$161.79$429.981,487,900——
2020-02-18$164.93$438.32859,700——
2020-02-14$166.97$443.74545,800——
2020-02-13$167.88$446.16870,500——
2020-02-12$168.37$447.46604,400——
2020-02-11$165.53$439.921,003,600——
2020-02-10$164.49$437.15575,000——
2020-02-07$163.05$433.33743,800——
2020-02-06$166.12$441.48660,300——
2020-02-05$167.87$446.13829,100——
2020-02-04$165.80$440.631,073,300——
2020-02-03$160.87$427.531,173,000——
2020-01-31$159.33$423.441,855,300——
2020-01-30$165.16$438.931,391,900——
2020-01-29$162.75$432.532,393,400——
2020-01-28$166.35$442.101,204,800——
2020-01-27$162.34$431.44978,300——
2020-01-24$166.48$442.441,008,800——
2020-01-23$168.48$447.761,188,300——
2020-01-22$167.88$446.161,215,800——
2020-01-21$169.79$451.241,458,100——
2020-01-17$172.53$458.521,299,800——
2020-01-16$170.50$453.121,807,900——
2020-01-15$167.08$444.041,250,100——
2020-01-14$166.66$442.921,199,100——
2020-01-13$165.30$439.30930,600——
2020-01-10$166.00$441.171,510,400——
2020-01-09$165.26$439.201,666,200——
2020-01-08$165.98$441.112,367,800——
2020-01-07$165.19$439.011,144,800——
2020-01-06$166.52$442.55958,600——
2020-01-03$167.12$444.14937,000——
2020-01-02$168.02$446.531,026,000——