SWK: Stanley Black & Decker Inc.

As of Friday, August 29th, 2025

$ 74.29

-1.01 -1.34%

Open: 75.13
High: 76.11
Low: 73.85
Volume: 2,317,007
Previous Close on Thursday, August 28th, 2025

$ 75.30

-0.44 -0.58%

Open: 76.20
High: 76.44
Low: 74.34
Volume: 1,742,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 75.13 76.11 73.85 74.29 2,317,002 -1.01 -1.34
2025-08-28 76.20 76.44 74.34 75.30 1,742,036 -0.44 -0.58
2025-08-27 74.76 76.04 74.48 75.74 1,816,726 +0.55 +0.73
2025-08-26 76.46 76.94 74.93 75.19 2,655,370 -1.28 -1.67
2025-08-25 77.04 77.62 76.42 76.47 2,182,399 -1.06 -1.37
2025-08-22 73.81 77.94 73.43 77.53 3,577,975 +4.40 +6.02
2025-08-21 73.27 73.77 72.63 73.13 1,756,118 -0.79 -1.07
2025-08-20 75.92 75.92 73.92 73.92 1,838,265 -2.29 -3.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.62
On 2025-08-25		 73.85
On 2025-08-29		 -3.24 -4.18 77.62
On 2025-08-25		 73.85
On 2025-08-29		 -4.86 75.40
10D 77.94
On 2025-08-22		 72.63
On 2025-08-21		 0.23 0.31 77.31
On 2025-08-19		 72.63
On 2025-08-21		 -6.05 75.23
20D 77.94
On 2025-08-22		 66.66
On 2025-08-04		 7.31 10.91 77.31
On 2025-08-19		 72.63
On 2025-08-21		 -6.05 73.03
WTD 77.62
On 2025-08-25		 73.85
On 2025-08-29		 -3.24 -4.18 77.62
On 2025-08-25		 73.85
On 2025-08-29		 -4.86 75.40
MTD 77.94
On 2025-08-22		 65.41
On 2025-08-01		 6.64 9.82 77.31
On 2025-08-19		 72.63
On 2025-08-21		 -6.05 72.75
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

132.00 -2.55 -1.90 2,345,603
VST

Vistra Energy Corp.

189.11 -7.59 -3.86 3,994,342
TSM

Taiwan Semiconductor Manufacturing Company Limited

230.87 -7.40 -3.11 15,504,978
CBSH

Commerce Bancshares Inc.

61.94 -0.05 -0.08 668,412
SWK

Stanley Black & Decker Inc.

74.29 -1.01 -1.34 2,317,007