Stanley Black & Decker, Inc.
SWKNYSEIndustrials● Active
$78.48
$-0.83(-1.05%)
Market Cap$12.2B
P/E Ratio—
52W High$93.37
52W Low$61.9
Stanley Black & Decker, Inc.（SWK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
swk · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$210.92
Jul 13, 2021
-62.8% from here
5-Year Low5Y
$53.91
Apr 9, 2025
+45.6% from low
IPO Priceadj.
$5.25
Mar 17, 1980
+1.4K% since IPO
1 Year Ago
$67.21
Jun 9, 2025
+16.8% in 1Y
5 Years Ago
$208.86
Jun 8, 2021
-62.4% in 5Y
10 Years Ago
$114.02
Jun 8, 2016
-31.2% in 10Y
Historical Price Data · SWK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $78.76 | $79.23 | $77.93 | $78.48 | $78.48 | 1.3M | -0.36% |
| Jun 4, 2026 | $79.44 | $79.80 | $78.90 | $79.31 | $79.31 | 1.0M | -0.16% |
| Jun 3, 2026 | $78.37 | $79.48 | $77.94 | $78.59 | $78.59 | 1.0M | +0.28% |
| Jun 2, 2026 | $78.72 | $80.11 | $77.38 | $79.14 | $79.14 | 1.2M | +0.53% |
| Jun 1, 2026 | $78.12 | $78.28 | $75.56 | $78.17 | $78.17 | 1.2M | +0.06% |
| May 29, 2026 | $78.90 | $80.18 | $77.89 | $79.42 | $79.42 | 1.4M | +0.66% |
| May 28, 2026 | $78.53 | $80.00 | $77.68 | $79.27 | $79.27 | 1.1M | +0.94% |
| May 27, 2026 | $79.70 | $81.15 | $79.07 | $79.46 | $79.46 | 1.1M | -0.30% |
| May 26, 2026 | $77.53 | $79.20 | $77.44 | $78.93 | $78.93 | 1.4M | +1.81% |
| May 22, 2026 | $75.93 | $76.93 | $75.38 | $76.46 | $76.46 | 983K | +0.70% |
| May 21, 2026 | $74.02 | $76.25 | $73.08 | $75.54 | $75.54 | 1.3M | +2.05% |
| May 20, 2026 | $74.30 | $75.86 | $72.14 | $74.98 | $74.98 | 1.8M | +0.92% |
| May 19, 2026 | $74.33 | $74.72 | $72.89 | $73.88 | $73.88 | 1.6M | -0.61% |
| May 18, 2026 | $75.35 | $75.96 | $74.57 | $75.45 | $75.45 | 1.4M | +0.13% |
| May 15, 2026 | $76.17 | $77.12 | $74.22 | $75.14 | $75.14 | 2.3M | -1.35% |
| May 14, 2026 | $78.82 | $79.16 | $77.36 | $77.38 | $77.38 | 1.8M | -1.83% |
| May 13, 2026 | $78.86 | $78.86 | $76.75 | $77.66 | $77.66 | 1.6M | -1.52% |
| May 12, 2026 | $79.00 | $79.85 | $76.57 | $78.88 | $78.88 | 2.0M | -0.15% |
| May 11, 2026 | $81.18 | $81.46 | $78.13 | $79.07 | $79.07 | 2.1M | -2.60% |
| May 8, 2026 | $80.79 | $81.81 | $80.00 | $81.07 | $81.07 | 1.5M | +0.35% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SWK
Jan 1 → Dec 31 · 6 years2026+4.9%$74.81 → $78.48
+4.9%
2025-8.2%$80.90 → $74.28
-8.2%
2024-17.4%$97.25 → $80.29
-17.4%
2023+28.5%$76.32 → $98.10
+28.5%
2022-60.3%$189.36 → $75.12
-60.3%
2021-9.4%$208.15 → $188.62
-9.4%
Best Year2023 · +28.5%
Worst Year2022 · -60.3%
Positive Years2 / 6
Avg Annual Return-10.3%
6Y Total Return-62.3%
6Y CAGR~-15.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in SWK?
If you invested $1,000 in SWK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$688
Total Return-31.2%
CAGR~-3.7% / yr
Profit$-312
Based on Jun 8, 2016 · $114.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Stanley Black & Decker, Inc.（SWK）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $78.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SWK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SWK 历史股价FMP 日线复权 OHLCV