Stanley Black & Decker Stock Price History
NYSE: SWKConsumer DiscretionaryIndustrial Machinery/ComponentsUSD
88.57-0.60 (-0.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SWK price history at a glance
The price history for Stanley Black & Decker (SWK) on this page begins on March 17, 1980, when the stock closed at $5.29; it most recently closed at $88.57 on October 5, 2026. The highest price in this record is $225.00, reached on May 10, 2021; the latest close is 60.6% below that peak. Across the 45 complete calendar years in the table, SWK finished higher in 32 and lower in 13. Its best year was 2017 (+48.0%) and its worst was 2022 (-60.2%).
Over roughly 47 years the share price changed +1573.8%, a 6.2% compound annual price return (excluding dividends). In the last 12 months alone, SWK has gained 27.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $225.00
- Date of high
- May 10, 2021
- Low since 1980
- $4.25
- Date of low
- May 31, 1982
- 52-week high
- $104.68
- 52-week low
- $61.90
- Last close
- $88.57
SWK returns
1 week
-3.03%
1 month
-3.39%
3 months
+0.40%
6 months
+22.69%
Year to date
+19.24%
1 year
+27.04%
3 years
+8.74%
5 years
-51.25%
SWK price return, excluding dividends.
SWK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 88.57 | +15.82% |
| 2025 | 76.47 | -5.31% |
| 2024 | 80.76 | -17.68% |
| 2023 | 98.10 | +30.59% |
| 2022 | 75.12 | -60.17% |
| 2021 | 188.62 | +5.63% |
| 2020 | 178.56 | +6.85% |
| 2019 | 167.12 | +35.70% |
| 2018 | 123.15 | -27.43% |
| 2017 | 169.69 | +47.96% |
| 2016 | 114.69 | +7.46% |
| 2015 | 106.73 | +11.15% |
| 2014 | 96.02 | +19.46% |
| 2013 | 80.38 | +7.52% |
| 2012 | 74.76 | +10.59% |
| 2011 | 67.60 | +1.09% |
| 2010 | 66.87 | +29.82% |
| 2009 | 51.51 | +45.22% |
| 2008 | 35.47 | -20.02% |
| 2007 | 44.35 | -11.81% |
| 2006 | 50.29 | +4.68% |
| 2005 | 48.04 | -1.94% |
| 2004 | 48.99 | +32.23% |
| 2003 | 37.05 | +9.75% |
| 2002 | 33.76 | -24.47% |
| 2001 | 44.70 | +43.33% |
| 2000 | 31.19 | +3.53% |
| 1999 | 30.13 | +8.56% |
| 1998 | 27.75 | -39.09% |
| 1997 | 45.56 | +40.73% |
| 1996 | 32.38 | +25.73% |
| 1995 | 25.75 | +44.06% |
| 1994 | 17.88 | -19.66% |
| 1993 | 22.25 | +4.71% |
| 1992 | 21.25 | +3.34% |
| 1991 | 20.56 | +43.04% |
| 1990 | 14.38 | -26.28% |
| 1989 | 19.50 | +36.84% |
| 1988 | 14.25 | +10.14% |
| 1987 | 12.94 | -2.36% |
| 1986 | 13.25 | +27.71% |
| 1985 | 10.38 | +22.66% |
| 1984 | 8.46 | -6.88% |
| 1983 | 9.08 | +11.22% |
| 1982 | 8.17 | +40.00% |
| 1981 | 5.83 | +1.45% |
| 1980* | 5.75 | +8.66% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
SWK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 88.79 | 89.24 | 87.55 | 88.57 | -0.67% | |
| 87.34 | 89.31 | 85.71 | 89.17 | +0.97% | |
| 88.09 | 88.37 | 86.20 | 88.31 | -1.87% | |
| 89.92 | 91.34 | 89.52 | 89.99 | +0.35% | |
| 91.00 | 91.27 | 88.78 | 89.68 | -1.82% | |
| 91.31 | 92.22 | 90.46 | 91.34 | +1.95% | |
| 88.00 | 89.61 | 85.88 | 89.59 | +1.13% | |
| 89.50 | 90.71 | 88.52 | 88.59 | -0.23% | |
| 89.60 | 92.35 | 88.73 | 88.79 | +0.07% | |
| 90.01 | 90.59 | 88.61 | 88.73 | -2.92% | |
| 90.16 | 92.19 | 89.62 | 91.40 | +1.36% | |
| 91.32 | 91.76 | 89.15 | 90.17 | -1.73% | |
| 91.15 | 92.28 | 90.71 | 91.76 | -0.40% | |
| 90.37 | 92.25 | 90.13 | 92.13 | +3.89% | |
| 90.23 | 90.38 | 88.30 | 88.68 | -1.00% | |
| 89.16 | 89.61 | 88.31 | 89.58 | +0.52% | |
| 91.16 | 91.81 | 88.38 | 89.12 | +0.08% | |
| 89.15 | 90.29 | 88.04 | 89.05 | +0.53% | |
| 89.16 | 89.42 | 87.25 | 88.58 | -0.35% | |
| 87.95 | 89.45 | 87.47 | 88.89 | -0.39% | |
| 90.68 | 91.05 | 88.92 | 89.24 | +0.01% | |
| 90.32 | 90.92 | 87.95 | 89.23 | -2.67% | |
| 93.39 | 93.84 | 91.61 | 91.68 | -2.27% | |
| 96.32 | 96.33 | 93.60 | 93.81 | -3.65% | |
| 96.59 | 98.08 | 96.10 | 97.36 | +0.89% | |
| 97.89 | 98.65 | 95.74 | 96.50 | -0.40% | |
| 95.01 | 98.01 | 94.32 | 96.89 | +2.52% | |
| 96.00 | 97.69 | 94.03 | 94.51 | -1.93% | |
| 97.20 | 97.55 | 95.67 | 96.37 | -1.46% | |
| 99.61 | 100.85 | 96.30 | 97.80 | -1.45% | |
| 99.02 | 100.08 | 98.65 | 99.24 | -0.52% | |
| 98.87 | 99.97 | 97.90 | 99.76 | +1.32% | |
| 99.66 | 99.96 | 97.45 | 98.46 | -0.05% | |
| 100.43 | 101.27 | 97.59 | 98.51 | -1.51% | |
| 99.57 | 100.04 | 98.41 | 100.02 | +1.18% | |
| 98.01 | 99.42 | 97.05 | 98.85 | -0.95% | |
| 99.11 | 100.72 | 99.11 | 99.80 | +1.42% | |
| 99.21 | 100.00 | 98.16 | 98.40 | -1.19% | |
| 101.11 | 101.11 | 99.32 | 99.59 | -2.43% | |
| 102.12 | 102.63 | 101.08 | 102.07 | -0.14% | |
| 103.97 | 104.59 | 101.88 | 102.21 | -0.67% | |
| 104.61 | 104.61 | 101.05 | 102.90 | -1.06% | |
| 102.83 | 104.68 | 102.50 | 104.00 | +1.33% | |
| 102.48 | 102.80 | 101.23 | 102.64 | -1.20% | |
| 101.30 | 104.40 | 100.41 | 103.89 | +2.82% | |
| 103.00 | 104.29 | 100.63 | 101.04 | -2.16% | |
| 101.84 | 103.65 | 100.96 | 103.27 | +0.85% | |
| 99.00 | 102.53 | 98.74 | 102.40 | +4.37% | |
| 95.87 | 98.13 | 95.33 | 98.11 | +3.73% | |
| 95.57 | 95.99 | 93.89 | 94.58 | -1.02% | |
| 93.00 | 95.84 | 91.57 | 95.55 | +2.69% | |
| 92.44 | 95.48 | 89.59 | 93.05 | -1.21% | |
| 94.50 | 96.04 | 93.48 | 94.19 | +0.02% | |
| 92.63 | 94.23 | 92.25 | 94.17 | +3.19% | |
| 88.78 | 91.90 | 88.75 | 91.26 | +4.40% | |
| 88.14 | 89.70 | 86.38 | 87.41 | -2.06% | |
| 87.95 | 90.48 | 86.51 | 89.25 | +1.20% | |
| 88.81 | 89.00 | 86.49 | 88.19 | +0.79% | |
| 90.49 | 90.49 | 87.34 | 87.50 | -2.96% | |
| 89.87 | 92.50 | 89.29 | 90.17 | -1.25% | |
| 87.52 | 91.41 | 87.48 | 91.31 | +3.81% | |
| 87.45 | 88.75 | 86.77 | 87.96 | +0.68% | |
| 88.32 | 88.99 | 86.86 | 87.37 | +0.97% | |
| 87.70 | 88.90 | 85.53 | 86.53 | -1.92% | |
| 86.58 | 89.13 | 86.54 | 88.22 | +1.61% | |
| 87.09 | 88.29 | 86.47 | 86.82 | +0.78% | |
| 88.21 | 88.38 | 84.86 | 86.15 | -3.60% | |
| 91.80 | 92.12 | 89.26 | 89.37 | -3.45% | |
| 92.33 | 93.29 | 90.60 | 92.56 | +0.72% | |
| 92.09 | 93.02 | 90.08 | 91.90 | +0.61% | |
| 93.50 | 95.16 | 91.28 | 91.34 | -2.95% | |
| 94.19 | 95.01 | 92.97 | 94.12 | +0.50% | |
| 91.22 | 93.75 | 89.60 | 93.65 | +1.82% | |
| 91.16 | 93.17 | 91.02 | 91.98 | -0.36% | |
| 89.94 | 93.50 | 89.78 | 92.31 | +2.96% | |
| 85.12 | 89.68 | 85.12 | 89.66 | +6.98% | |
| 84.77 | 85.94 | 83.20 | 83.81 | -2.90% | |
| 87.04 | 88.25 | 86.22 | 86.31 | -0.51% | |
| 84.14 | 87.39 | 84.14 | 86.75 | +5.19% | |
| 84.75 | 87.41 | 82.20 | 82.47 | -2.54% | |
| 85.54 | 86.64 | 84.51 | 84.62 | -0.21% | |
| 85.84 | 87.29 | 84.66 | 84.80 | +1.41% | |
| 83.50 | 84.45 | 82.49 | 83.62 | +0.59% | |
| 78.59 | 83.27 | 78.06 | 83.13 | +7.31% | |
| 79.59 | 81.15 | 77.46 | 77.47 | -3.31% | |
| 79.53 | 81.17 | 77.82 | 80.12 | +2.02% | |
| 77.52 | 79.22 | 76.93 | 78.53 | +0.06% | |
| 78.76 | 79.23 | 77.93 | 78.48 | -1.05% | |
| 79.44 | 79.80 | 78.90 | 79.31 | +0.92% | |
| 78.37 | 79.48 | 77.94 | 78.59 | -0.69% | |
| 78.72 | 80.11 | 77.38 | 79.14 | +1.24% | |
| 78.12 | 78.28 | 75.56 | 78.17 | -1.57% | |
| 78.90 | 80.18 | 77.89 | 79.42 | +0.19% | |
| 78.53 | 80.00 | 77.68 | 79.27 | -0.24% | |
| 79.70 | 81.15 | 79.07 | 79.46 | +0.67% | |
| 77.53 | 79.20 | 77.44 | 78.93 | +3.23% | |
| 75.93 | 76.93 | 75.38 | 76.46 | +1.22% | |
| 74.02 | 76.25 | 73.08 | 75.54 | +0.75% | |
| 74.30 | 75.86 | 72.14 | 74.98 | +1.49% | |
| 74.33 | 74.73 | 72.89 | 73.88 | -2.08% | |
| 75.35 | 75.96 | 74.57 | 75.45 | +0.41% | |
| 76.17 | 77.12 | 74.22 | 75.14 | -2.89% | |
| 78.82 | 79.16 | 77.37 | 77.38 | -0.36% | |
| 78.86 | 78.86 | 76.75 | 77.66 | -1.55% | |
| 79.00 | 79.85 | 76.57 | 78.88 | -0.24% | |
| 81.18 | 81.46 | 78.13 | 79.07 | -2.47% | |
| 80.79 | 81.81 | 80.00 | 81.07 | +1.08% | |
| 81.55 | 82.36 | 79.71 | 80.20 | -1.02% | |
| 79.50 | 82.05 | 79.20 | 81.03 | +4.61% | |
| 75.73 | 77.52 | 75.36 | 77.46 | +3.46% | |
| 77.80 | 78.81 | 74.86 | 74.87 | -4.66% | |
| 78.61 | 79.70 | 77.90 | 78.53 | +0.47% | |
| 76.33 | 78.80 | 76.33 | 78.16 | +2.99% | |
| 77.51 | 79.68 | 74.53 | 75.89 | -3.12% | |
| 79.56 | 80.56 | 77.61 | 78.33 | -1.92% | |
| 77.79 | 81.28 | 77.57 | 79.86 | +4.20% | |
| 76.17 | 76.99 | 75.30 | 76.64 | +0.83% | |
| 76.43 | 77.10 | 74.84 | 76.01 | +0.41% | |
| 77.27 | 77.27 | 74.93 | 75.70 | -0.72% | |
| 75.54 | 77.36 | 75.45 | 76.25 | +1.50% | |
| 71.46 | 75.48 | 71.16 | 75.12 | +5.30% | |
| 70.01 | 72.27 | 69.90 | 71.34 | +4.19% | |
| 67.55 | 68.57 | 65.76 | 68.47 | +1.92% | |
| 71.77 | 71.77 | 66.83 | 67.18 | -6.94% | |
| 72.57 | 72.95 | 71.84 | 72.19 | -0.22% | |
| 71.71 | 72.41 | 70.71 | 72.35 | +0.22% | |
| 73.90 | 74.28 | 72.13 | 72.19 | -1.69% | |
| 70.93 | 73.90 | 70.81 | 73.43 | +2.71% | |
| 70.94 | 73.00 | 70.94 | 71.49 | +5.71% | |
| 67.58 | 68.01 | 66.26 | 67.63 | -0.51% | |
| 68.00 | 68.74 | 66.93 | 67.98 | -0.96% | |
| 68.93 | 71.60 | 67.50 | 68.64 | -3.55% | |
| 71.51 | 72.27 | 70.78 | 71.17 | +0.15% | |
| 68.63 | 71.68 | 68.56 | 71.06 | +5.40% | |
| 69.04 | 69.52 | 67.21 | 67.42 | -2.03% | |
| 70.27 | 70.79 | 68.53 | 68.82 | -2.81% | |
| 70.77 | 72.36 | 70.11 | 70.81 | -1.45% | |
| 72.82 | 73.60 | 70.59 | 71.85 | +0.38% | |
| 68.84 | 72.69 | 68.84 | 71.58 | +2.39% | |
| 69.85 | 71.56 | 69.06 | 69.91 | +3.91% | |
| 68.89 | 69.53 | 66.54 | 67.28 | -2.56% | |
| 68.68 | 69.95 | 67.67 | 69.05 | -0.82% | |
| 70.48 | 71.84 | 69.59 | 69.62 | -1.99% | |
| 72.08 | 73.06 | 70.78 | 71.03 | -0.07% | |
| 71.20 | 71.92 | 70.84 | 71.08 | +1.33% | |
| 71.77 | 72.32 | 69.69 | 70.15 | -1.32% | |
| 72.51 | 72.78 | 70.57 | 71.09 | -3.59% | |
| 74.08 | 74.16 | 72.37 | 73.74 | -0.53% | |
| 74.45 | 75.88 | 73.18 | 74.13 | -1.97% | |
| 73.85 | 76.04 | 71.52 | 75.62 | -0.60% | |
| 75.66 | 76.15 | 73.84 | 76.08 | -2.37% | |
| 78.99 | 80.49 | 76.43 | 77.93 | -2.32% | |
| 82.20 | 82.71 | 79.66 | 79.78 | -2.27% | |
| 80.80 | 83.06 | 79.63 | 81.63 | -2.87% | |
| 84.26 | 85.83 | 82.56 | 84.04 | -2.83% | |
| 86.06 | 86.73 | 85.07 | 86.49 | -1.32% | |
| 86.75 | 88.09 | 86.04 | 87.65 | +2.80% | |
| 89.42 | 89.66 | 84.83 | 85.26 | -4.47% | |
| 87.39 | 90.50 | 87.39 | 89.25 | +2.25% | |
| 91.79 | 92.48 | 87.23 | 87.29 | -5.08% | |
| 89.51 | 92.98 | 88.11 | 91.96 | +2.62% | |
| 89.36 | 90.26 | 88.86 | 89.61 | -0.24% | |
| 90.88 | 92.45 | 89.03 | 89.83 | -1.18% | |
| 90.74 | 91.33 | 89.67 | 90.90 | -0.18% | |
| 89.04 | 91.63 | 89.04 | 91.06 | +1.55% | |
| 91.39 | 92.58 | 88.92 | 89.67 | -0.95% | |
| 91.86 | 93.37 | 89.98 | 90.53 | -1.34% | |
| 90.59 | 93.09 | 90.59 | 91.76 | +2.13% | |
| 88.80 | 90.50 | 88.40 | 89.85 | +0.51% | |
| 87.00 | 90.82 | 87.00 | 89.39 | +4.46% | |
| 82.76 | 86.48 | 82.19 | 85.57 | +1.11% | |
| 80.69 | 85.10 | 79.16 | 84.63 | +4.53% | |
| 80.11 | 82.92 | 79.39 | 80.96 | +2.29% | |
| 78.72 | 79.77 | 77.65 | 79.15 | +0.62% | |
| 78.43 | 78.98 | 77.20 | 78.66 | -0.56% | |
| 79.80 | 80.00 | 77.79 | 79.10 | -0.28% | |
| 81.13 | 81.13 | 78.87 | 79.32 | -2.15% | |
| 81.75 | 81.82 | 80.96 | 81.06 | -0.90% | |
| 82.28 | 82.66 | 81.22 | 81.80 | -0.82% | |
| 83.36 | 83.54 | 81.81 | 82.48 | -1.49% | |
| 83.93 | 84.78 | 82.94 | 83.73 | +0.23% | |
| 81.65 | 84.54 | 81.61 | 83.54 | +3.47% | |
| 82.27 | 83.18 | 80.69 | 80.74 | -4.57% | |
| 84.43 | 85.16 | 83.75 | 84.61 | +0.25% | |
| 84.53 | 84.89 | 83.30 | 84.40 | +0.73% | |
| 82.84 | 84.90 | 81.81 | 83.79 | +1.07% | |
| 82.73 | 83.80 | 82.04 | 82.90 | +0.59% | |
| 81.84 | 82.80 | 81.30 | 82.41 | +0.07% | |
| 82.26 | 83.13 | 78.86 | 82.35 | +1.06% | |
| 77.78 | 82.61 | 77.78 | 81.49 | +3.56% | |
| 80.75 | 81.49 | 78.09 | 78.69 | -2.56% | |
| 75.73 | 80.82 | 74.16 | 80.76 | +4.60% | |
| 75.75 | 77.83 | 75.32 | 77.21 | +0.97% | |
| 74.81 | 76.87 | 74.02 | 76.47 | +2.95% | |
| 75.04 | 75.36 | 74.24 | 74.28 | -1.21% | |
| 74.89 | 75.42 | 74.62 | 75.19 | +0.07% | |
| 75.21 | 75.69 | 74.47 | 75.14 | -0.32% | |
| 74.90 | 75.42 | 74.63 | 75.38 | +0.68% | |
| 74.60 | 75.03 | 74.13 | 74.87 | +0.29% | |
| 74.74 | 75.09 | 73.69 | 74.65 | -0.78% | |
| 76.29 | 77.69 | 74.40 | 75.24 | +3.42% | |
| 72.81 | 73.25 | 72.22 | 72.75 | -0.26% | |
| 72.88 | 74.11 | 72.43 | 72.94 | +1.42% | |
| 71.75 | 73.89 | 71.16 | 71.92 | -1.21% | |
| 74.49 | 74.72 | 72.07 | 72.80 | -1.82% | |
| 75.93 | 76.10 | 74.11 | 74.15 | -2.02% | |
| 76.87 | 77.00 | 75.12 | 75.68 | -1.12% | |
| 76.00 | 77.00 | 75.52 | 76.54 | +0.90% | |
| 72.22 | 76.38 | 71.49 | 75.86 | +5.54% | |
| 71.61 | 72.89 | 71.49 | 71.88 | -0.66% | |
| 72.60 | 72.97 | 71.96 | 72.36 | -0.15% | |
| 72.12 | 73.35 | 71.89 | 72.47 | +0.36% | |
| 72.80 | 73.01 | 71.10 | 72.21 | -0.44% | |
| 71.42 | 72.81 | 71.06 | 72.53 | +1.81% | |
| 71.01 | 71.65 | 69.80 | 71.24 | +0.96% | |
| 69.74 | 72.20 | 69.27 | 70.56 | -1.34% | |
| 71.83 | 71.92 | 71.21 | 71.52 | -0.43% | |
| 69.93 | 72.20 | 69.58 | 71.83 | +1.56% | |
| 68.23 | 71.10 | 68.22 | 70.73 | +5.27% | |
| 66.15 | 67.85 | 65.50 | 67.19 | +1.57% | |
| 62.99 | 66.92 | 62.70 | 66.15 | +5.94% | |
| 63.20 | 64.41 | 62.28 | 62.44 | +0.52% | |
| 62.97 | 63.44 | 61.90 | 62.12 | -1.13% | |
| 62.87 | 63.46 | 62.13 | 62.83 | -1.32% | |
| 65.46 | 65.92 | 63.60 | 63.67 | -3.02% | |
| 66.65 | 67.22 | 65.59 | 65.65 | -2.60% | |
| 67.75 | 69.21 | 67.06 | 67.40 | -1.23% | |
| 67.95 | 68.81 | 67.78 | 68.24 | +0.92% | |
| 68.40 | 68.56 | 67.44 | 67.62 | -0.47% | |
| 68.61 | 68.98 | 67.10 | 67.94 | -0.48% | |
| 66.75 | 68.65 | 66.50 | 68.27 | +1.19% | |
| 69.98 | 70.73 | 67.33 | 67.47 | -3.09% | |
| 65.71 | 71.80 | 65.67 | 69.62 | +4.49% | |
| 65.77 | 68.79 | 65.24 | 66.63 | +0.41% | |
| 66.60 | 67.07 | 65.57 | 66.36 | -2.01% | |
| 68.31 | 68.79 | 66.89 | 67.72 | -1.25% | |
| 68.79 | 70.47 | 68.34 | 68.58 | -1.97% | |
| 71.26 | 72.40 | 69.44 | 69.96 | -2.67% | |
| 71.90 | 73.43 | 71.04 | 71.88 | -0.28% | |
| 71.13 | 72.83 | 71.06 | 72.08 | +2.66% | |
| 71.51 | 71.56 | 70.12 | 70.21 | -0.27% | |
| 69.23 | 70.75 | 69.18 | 70.40 | +1.69% | |
| 70.49 | 71.05 | 68.97 | 69.23 | -2.30% | |
| 68.73 | 71.73 | 68.52 | 70.86 | +2.56% | |
| 68.25 | 69.62 | 67.68 | 69.09 | +1.83% | |
| 67.51 | 68.32 | 67.04 | 67.85 | -0.09% | |
| 68.24 | 68.50 | 67.01 | 67.91 | +0.28% | |
| 68.50 | 68.80 | 67.20 | 67.72 | +1.04% | |
| 63.24 | 67.38 | 63.20 | 67.02 | +3.92% | |
| 65.53 | 66.35 | 64.44 | 64.49 | +0.09% | |
| 70.32 | 70.34 | 64.25 | 64.43 | -7.59% | |
| 72.35 | 72.35 | 69.25 | 69.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SWK chart for longer ranges.