Stanley Black & Decker, Inc.
91.68USD
-2.1300 (-2.27%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 93.81 | 1,993,600 |
| Fr 09/04/26 | 97.36 | 1,341,200 |
| Th 09/03/26 | 96.50 | 1,481,800 |
| We 09/02/26 | 96.89 | 1,457,000 |
| Tu 09/01/26 | 94.51 | 1,881,585 |
| Mo 08/31/26 | 96.37 | 1,624,725 |
| Fr 08/28/26 | 97.80 | 1,230,816 |
| Th 08/27/26 | 99.24 | 1,280,299 |
| We 08/26/26 | 99.76 | 1,391,055 |
| Tu 08/25/26 | 98.46 | 1,211,900 |
| Mo 08/24/26 | 98.51 | 1,307,873 |
| Fr 08/21/26 | 100.02 | 1,514,300 |
| Th 08/20/26 | 98.85 | 1,469,600 |
| We 08/19/26 | 99.80 | 1,859,400 |
| Tu 08/18/26 | 98.40 | 1,740,300 |
| Mo 08/17/26 | 99.59 | 1,249,300 |
| Fr 08/14/26 | 102.07 | 1,105,000 |
| Th 08/13/26 | 102.21 | 1,027,800 |
| We 08/12/26 | 102.90 | 1,819,800 |
| Tu 08/11/26 | 104.00 | 1,588,400 |
| Mo 08/10/26 | 102.64 | 1,612,300 |
| Fr 08/07/26 | 103.89 | 2,958,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 101.04 | 2,398,300 |
| We 08/05/26 | 103.27 | 2,501,300 |
| Tu 08/04/26 | 102.40 | 3,028,800 |
| Mo 08/03/26 | 98.11 | 2,071,400 |
| Fr 07/31/26 | 94.58 | 2,795,900 |
| Th 07/30/26 | 95.55 | 3,504,500 |
| We 07/29/26 | 93.05 | 4,309,600 |
| Tu 07/28/26 | 94.19 | 3,517,400 |
| Mo 07/27/26 | 94.17 | 2,179,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 89.37 | 1,243,300 |
| Mo 07/06/26 | 92.56 | 1,016,300 |
| Th 07/02/26 | 91.90 | 1,318,800 |
| We 07/01/26 | 91.34 | 1,780,400 |
| Tu 06/30/26 | 94.12 | 2,269,400 |
| Mo 06/29/26 | 93.65 | 2,054,600 |
| Fr 06/26/26 | 91.98 | 2,028,500 |
| Th 06/25/26 | 92.31 | 2,484,300 |
| We 06/24/26 | 89.66 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 78.59 | 1,034,200 |
| Tu 06/02/26 | 79.14 | 1,208,000 |
| Mo 06/01/26 | 78.17 | 1,168,800 |
| Fr 05/29/26 | 79.42 | 1,367,700 |
| Th 05/28/26 | 79.27 | 1,126,900 |
| We 05/27/26 | 79.46 | 1,120,200 |
| Tu 05/26/26 | 78.93 | 1,401,700 |
| Fr 05/22/26 | 76.46 | 982,900 |
| Th 05/21/26 | 75.54 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 78.53 | 2,181,700 |
| Th 04/30/26 | 78.16 | 2,837,600 |
| We 04/29/26 | 75.89 | 3,142,500 |
| Tu 04/28/26 | 78.33 | 2,723,000 |
| Mo 04/27/26 | 79.86 | 2,603,600 |
| Fr 04/24/26 | 76.64 | 1,770,100 |
| Th 04/23/26 | 76.01 | 2,224,100 |
| We 04/22/26 | 75.70 | 2,761,600 |
| Tu 04/21/26 | 76.25 | 3,534,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 71.06 | 1,615,900 |
| Mo 03/30/26 | 67.42 | 1,512,900 |
| Fr 03/27/26 | 68.82 | 1,245,900 |
| Th 03/26/26 | 70.81 | 1,090,400 |
| We 03/25/26 | 71.85 | 955,100 |
| Tu 03/24/26 | 71.58 | 1,855,600 |
| Mo 03/23/26 | 69.91 | 2,388,900 |
| Fr 03/20/26 | 67.28 | 2,257,200 |
| Th 03/19/26 | 69.05 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 86.49 | 2,024,500 |
| Th 02/26/26 | 87.65 | 1,382,700 |
| We 02/25/26 | 85.26 | 1,827,700 |
| Tu 02/24/26 | 89.25 | 1,108,000 |
| Mo 02/23/26 | 87.29 | 1,489,400 |
| Fr 02/20/26 | 91.96 | 3,221,600 |
| Th 02/19/26 | 89.61 | 2,004,300 |
| We 02/18/26 | 89.83 | 1,727,900 |
| Tu 02/17/26 | 90.90 | 1,318,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 81.06 | 1,107,500 |
| Mo 01/26/26 | 81.80 | 1,651,900 |
| Fr 01/23/26 | 82.48 | 1,102,400 |
| Th 01/22/26 | 83.73 | 1,149,300 |
| We 01/21/26 | 83.54 | 1,392,800 |
| Tu 01/20/26 | 80.74 | 1,737,300 |
| Fr 01/16/26 | 84.61 | 1,619,400 |
| Th 01/15/26 | 84.40 | 1,287,600 |
| We 01/14/26 | 83.79 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 74.65 | 1,301,500 |
| Mo 12/22/25 | 75.24 | 2,246,300 |
| Fr 12/19/25 | 72.75 | 3,355,300 |
| Th 12/18/25 | 72.94 | 1,567,900 |
| We 12/17/25 | 71.92 | 2,032,100 |
| Tu 12/16/25 | 72.80 | 1,688,600 |
| Mo 12/15/25 | 74.15 | 1,770,900 |
| Fr 12/12/25 | 75.68 | 1,484,900 |
| Th 12/11/25 | 76.54 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 62.44 | 1,683,900 |
| We 11/19/25 | 62.12 | 1,673,400 |
| Tu 11/18/25 | 62.83 | 1,404,900 |
| Mo 11/17/25 | 63.67 | 1,236,400 |
| Fr 11/14/25 | 65.65 | 1,430,900 |
| Th 11/13/25 | 67.40 | 1,005,900 |
| We 11/12/25 | 68.24 | 1,059,100 |
| Tu 11/11/25 | 67.62 | 938,600 |
| Mo 11/10/25 | 67.94 | 1,430,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 70.86 | 1,746,600 |
| Mo 10/20/25 | 69.09 | 1,278,300 |
| Fr 10/17/25 | 67.85 | 1,248,200 |
| Th 10/16/25 | 67.91 | 1,545,300 |
| We 10/15/25 | 67.72 | 1,797,300 |
| Tu 10/14/25 | 67.02 | 2,620,500 |
| Mo 10/13/25 | 64.49 | 2,261,000 |
| Fr 10/10/25 | 64.43 | 4,777,500 |
| Th 10/09/25 | 69.72 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 76.67 | 5,995,100 |
| Th 09/18/25 | 79.37 | 1,766,800 |
| We 09/17/25 | 78.18 | 2,280,000 |
| Tu 09/16/25 | 77.81 | 1,753,600 |
| Mo 09/15/25 | 78.56 | 1,755,400 |
| Fr 09/12/25 | 77.57 | 2,757,500 |
| Th 09/11/25 | 79.52 | 2,001,000 |
| We 09/10/25 | 76.97 | 1,677,800 |
| Tu 09/09/25 | 76.74 | 2,338,800 |
| Fr 07/24/26 | 91.26 | 1,777,500 |
| Th 07/23/26 | 87.41 | 1,464,100 |
| We 07/22/26 | 89.25 | 933,100 |
| Tu 07/21/26 | 88.19 | 1,175,000 |
| Mo 07/20/26 | 87.50 | 1,968,800 |
| Fr 07/17/26 | 90.17 | 1,313,200 |
| Th 07/16/26 | 91.31 | 1,285,300 |
| We 07/15/26 | 87.96 | 934,600 |
| Tu 07/14/26 | 87.37 | 1,262,900 |
| Mo 07/13/26 | 86.53 | 1,268,600 |
| Fr 07/10/26 | 88.22 | 1,070,700 |
| Th 07/09/26 | 86.82 | 980,600 |
| We 07/08/26 | 86.15 | 1,619,100 |
| 2,383,600 |
| Tu 06/23/26 | 83.81 | 1,687,800 |
| Mo 06/22/26 | 86.31 | 2,060,300 |
| Th 06/18/26 | 86.75 | 2,249,500 |
| We 06/17/26 | 82.47 | 2,603,200 |
| Tu 06/16/26 | 84.62 | 1,391,700 |
| Mo 06/15/26 | 84.80 | 1,428,900 |
| Fr 06/12/26 | 83.62 | 1,522,900 |
| Th 06/11/26 | 83.13 | 1,807,600 |
| We 06/10/26 | 77.47 | 2,094,800 |
| Tu 06/09/26 | 80.12 | 1,592,300 |
| Mo 06/08/26 | 78.53 | 1,282,900 |
| Fr 06/05/26 | 78.48 | 1,299,400 |
| Th 06/04/26 | 79.31 | 1,016,500 |
| 1,295,200 |
| We 05/20/26 | 74.98 | 1,752,800 |
| Tu 05/19/26 | 73.88 | 1,641,400 |
| Mo 05/18/26 | 75.45 | 1,444,400 |
| Fr 05/15/26 | 75.14 | 2,338,400 |
| Th 05/14/26 | 77.38 | 1,843,200 |
| We 05/13/26 | 77.66 | 1,641,800 |
| Tu 05/12/26 | 78.88 | 2,001,700 |
| Mo 05/11/26 | 79.07 | 2,114,700 |
| Fr 05/08/26 | 81.07 | 1,465,200 |
| Th 05/07/26 | 80.20 | 1,474,000 |
| We 05/06/26 | 81.03 | 2,399,500 |
| Tu 05/05/26 | 77.46 | 1,473,400 |
| Mo 05/04/26 | 74.87 | 2,391,400 |
| Mo 04/20/26 | 75.12 | 3,524,800 |
| Fr 04/17/26 | 71.34 | 3,402,000 |
| Th 04/16/26 | 68.47 | 2,945,300 |
| We 04/15/26 | 67.18 | 3,884,300 |
| Tu 04/14/26 | 72.19 | 1,669,700 |
| Mo 04/13/26 | 72.35 | 1,722,100 |
| Fr 04/10/26 | 72.19 | 1,594,600 |
| Th 04/09/26 | 73.43 | 2,159,800 |
| We 04/08/26 | 71.49 | 1,989,800 |
| Tu 04/07/26 | 67.63 | 2,024,100 |
| Mo 04/06/26 | 67.98 | 2,095,700 |
| Th 04/02/26 | 68.64 | 2,144,500 |
| We 04/01/26 | 71.17 | 1,507,300 |
| 1,843,100 |
| We 03/18/26 | 69.62 | 1,273,600 |
| Tu 03/17/26 | 71.03 | 1,467,400 |
| Mo 03/16/26 | 71.08 | 1,209,400 |
| Fr 03/13/26 | 70.15 | 2,190,100 |
| Th 03/12/26 | 71.09 | 1,704,000 |
| We 03/11/26 | 73.74 | 1,362,100 |
| Tu 03/10/26 | 74.13 | 1,325,400 |
| Mo 03/09/26 | 75.62 | 2,781,600 |
| Fr 03/06/26 | 76.08 | 2,095,600 |
| Th 03/05/26 | 77.93 | 2,430,000 |
| We 03/04/26 | 79.78 | 2,427,900 |
| Tu 03/03/26 | 81.63 | 1,740,300 |
| Mo 03/02/26 | 84.04 | 1,742,800 |
| Fr 02/13/26 | 91.06 | 1,888,000 |
| Th 02/12/26 | 89.67 | 1,968,200 |
| We 02/11/26 | 90.53 | 1,742,000 |
| Tu 02/10/26 | 91.76 | 1,754,900 |
| Mo 02/09/26 | 89.85 | 1,663,800 |
| Fr 02/06/26 | 89.39 | 2,708,200 |
| Th 02/05/26 | 85.57 | 3,934,800 |
| We 02/04/26 | 84.63 | 4,609,200 |
| Tu 02/03/26 | 80.96 | 2,989,600 |
| Mo 02/02/26 | 79.15 | 2,621,100 |
| Fr 01/30/26 | 78.66 | 2,786,900 |
| Th 01/29/26 | 79.10 | 2,004,200 |
| We 01/28/26 | 79.32 | 1,527,200 |
| 1,681,300 |
| Tu 01/13/26 | 82.90 | 1,175,500 |
| Mo 01/12/26 | 82.41 | 1,323,600 |
| Fr 01/09/26 | 82.35 | 1,846,000 |
| Th 01/08/26 | 81.49 | 2,712,800 |
| We 01/07/26 | 78.69 | 2,172,200 |
| Tu 01/06/26 | 80.76 | 2,911,700 |
| Mo 01/05/26 | 77.21 | 1,415,600 |
| Fr 01/02/26 | 76.47 | 1,199,400 |
| We 12/31/25 | 74.28 | 960,900 |
| Tu 12/30/25 | 75.19 | 854,000 |
| Mo 12/29/25 | 75.14 | 947,600 |
| Fr 12/26/25 | 75.38 | 713,800 |
| We 12/24/25 | 74.87 | 489,000 |
| 1,552,800 |
| We 12/10/25 | 75.86 | 2,036,300 |
| Tu 12/09/25 | 71.88 | 1,313,600 |
| Mo 12/08/25 | 72.36 | 1,365,200 |
| Fr 12/05/25 | 72.47 | 1,621,400 |
| Th 12/04/25 | 72.21 | 2,226,400 |
| We 12/03/25 | 72.53 | 1,768,800 |
| Tu 12/02/25 | 71.24 | 1,274,000 |
| Mo 12/01/25 | 70.56 | 1,363,100 |
| Fr 11/28/25 | 71.52 | 770,900 |
| We 11/26/25 | 71.83 | 1,706,900 |
| Tu 11/25/25 | 70.73 | 2,022,300 |
| Mo 11/24/25 | 67.19 | 1,841,700 |
| Fr 11/21/25 | 66.15 | 2,374,500 |
| Fr 11/07/25 | 68.27 | 1,308,100 |
| Th 11/06/25 | 67.47 | 1,749,800 |
| We 11/05/25 | 69.62 | 3,796,100 |
| Tu 11/04/25 | 66.63 | 3,789,900 |
| Mo 11/03/25 | 66.36 | 3,435,000 |
| Fr 10/31/25 | 67.72 | 3,401,000 |
| Th 10/30/25 | 68.58 | 1,988,400 |
| We 10/29/25 | 69.96 | 1,861,100 |
| Tu 10/28/25 | 71.88 | 1,993,000 |
| Mo 10/27/25 | 72.08 | 2,000,200 |
| Fr 10/24/25 | 70.21 | 1,219,100 |
| Th 10/23/25 | 70.40 | 1,233,500 |
| We 10/22/25 | 69.23 | 1,379,000 |
| 2,385,400 |
| We 10/08/25 | 72.74 | 1,372,000 |
| Tu 10/07/25 | 73.19 | 1,311,600 |
| Mo 10/06/25 | 74.35 | 1,265,000 |
| Fr 10/03/25 | 75.42 | 1,854,500 |
| Th 10/02/25 | 74.04 | 1,312,300 |
| We 10/01/25 | 73.62 | 1,664,400 |
| Tu 09/30/25 | 74.33 | 1,135,300 |
| Mo 09/29/25 | 73.90 | 1,247,000 |
| Fr 09/26/25 | 73.85 | 1,790,700 |
| Th 09/25/25 | 73.45 | 1,188,500 |
| We 09/24/25 | 75.09 | 1,160,800 |
| Tu 09/23/25 | 75.27 | 1,243,300 |
| Mo 09/22/25 | 75.02 | 2,351,800 |
| Mo 09/08/25 | 78.42 | 3,113,300 |