Stanley Black & Decker Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 96.590 | 97.190 | 96.120 | 96.611 | 88.053 | 1,605 |
| 2024-08-15 | 97.070 | 97.470 | 95.800 | 96.650 | 88.089 | 386 |
| 2024-08-14 | 96.825 | 97.130 | 95.490 | 95.490 | 87.032 | 620 |
| 2024-08-13 | 93.790 | 96.530 | 92.240 | 96.470 | 87.925 | 522 |
| 2024-08-12 | 94.750 | 94.750 | 93.590 | 93.830 | 85.519 | 231 |
| 2024-08-09 | 94.860 | 94.883 | 93.652 | 94.313 | 85.959 | 103 |
| 2024-08-08 | 94.295 | 95.070 | 93.950 | 95.070 | 86.649 | 186 |
| 2024-08-07 | 97.840 | 97.840 | 93.789 | 94.543 | 86.168 | 378 |
| 2024-08-06 | 95.170 | 99.020 | 94.920 | 97.340 | 88.718 | 707 |
| 2024-08-05 | 93.241 | 97.135 | 92.420 | 96.304 | 87.774 | 3,564 |
| 2024-08-02 | 96.730 | 98.130 | 95.220 | 97.545 | 88.904 | 2,100 |
| 2024-08-01 | 105.00 | 106.65 | 101.32 | 101.65 | 92.646 | 6,155 |
| 2024-07-31 | 107.60 | 107.98 | 104.17 | 107.16 | 97.668 | 4,034 |
| 2024-07-30 | 103.08 | 105.43 | 102.31 | 105.23 | 95.912 | 10,389 |
| 2024-07-29 | 95.706 | 96.780 | 95.050 | 96.510 | 87.961 | 71,766 |
| 2024-07-26 | 91.820 | 96.770 | 91.650 | 95.019 | 86.603 | 2,478 |
| 2024-07-25 | 87.097 | 91.380 | 86.150 | 90.455 | 82.443 | 1,782 |
| 2024-07-24 | 88.759 | 88.833 | 87.175 | 88.102 | 80.298 | 155 |
| 2024-07-23 | 86.982 | 88.330 | 86.982 | 88.290 | 80.469 | 33,145 |
| 2024-07-22 | 87.670 | 87.670 | 86.150 | 87.498 | 79.748 | 314 |
| 2024-07-19 | 87.381 | 87.760 | 86.415 | 87.360 | 79.622 | 667 |
| 2024-07-18 | 88.930 | 91.680 | 88.200 | 88.200 | 80.387 | 1,042 |
| 2024-07-17 | 89.360 | 90.500 | 88.900 | 89.539 | 81.608 | 1,108 |
| 2024-07-16 | 87.220 | 90.500 | 87.030 | 90.200 | 82.210 | 1,323 |
| 2024-07-15 | 88.300 | 88.459 | 86.654 | 87.515 | 79.763 | 650 |
| 2024-07-12 | 87.857 | 88.600 | 87.350 | 88.580 | 80.734 | 855 |
| 2024-07-11 | 84.730 | 86.690 | 84.470 | 86.397 | 78.744 | 784 |
| 2024-07-10 | 80.820 | 82.580 | 80.750 | 82.511 | 75.202 | 207 |
| 2024-07-09 | 81.300 | 81.370 | 80.850 | 81.180 | 73.989 | 145 |
| 2024-07-08 | 80.240 | 81.330 | 80.180 | 81.330 | 74.125 | 183 |
| 2024-07-05 | 79.550 | 79.930 | 78.890 | 79.280 | 72.257 | 1,474 |
| 2024-07-03 | 79.870 | 80.560 | 79.470 | 79.969 | 72.886 | 19,015 |
| 2024-07-02 | 77.990 | 79.370 | 77.670 | 79.370 | 72.339 | 304 |
| 2024-07-01 | 79.990 | 80.380 | 78.650 | 78.900 | 71.911 | 173 |
| 2024-06-28 | 81.686 | 82.000 | 79.171 | 79.350 | 72.321 | 17,355 |
| 2024-06-27 | 81.580 | 81.640 | 80.971 | 81.091 | 73.908 | 443 |
| 2024-06-26 | 81.510 | 81.780 | 80.810 | 81.780 | 74.536 | 549 |
| 2024-06-25 | 84.740 | 84.740 | 81.798 | 82.200 | 74.919 | 4,409 |
| 2024-06-24 | 84.700 | 85.840 | 84.346 | 85.290 | 77.735 | 126 |
| 2024-06-21 | 84.480 | 84.480 | 82.400 | 83.694 | 76.280 | 169 |
| 2024-06-20 | 83.905 | 84.517 | 83.500 | 83.885 | 76.455 | 93 |
| 2024-06-18 | 84.370 | 84.700 | 84.010 | 84.010 | 76.568 | 859 |
| 2024-06-17 | 83.550 | 83.781 | 83.550 | 83.666 | 76.255 | 554 |
| 2024-06-14 | 85.420 | 85.420 | 82.940 | 83.120 | 75.757 | 236 |
| 2024-06-13 | 85.993 | 85.998 | 84.476 | 85.617 | 78.033 | 2,499 |
| 2024-06-12 | 83.670 | 89.040 | 83.670 | 87.190 | 79.467 | 1,376 |
| 2024-06-11 | 81.940 | 83.940 | 80.800 | 83.560 | 76.158 | 906 |
| 2024-06-10 | 81.635 | 82.370 | 81.570 | 81.900 | 74.645 | 640 |
| 2024-06-07 | 82.490 | 83.270 | 82.185 | 82.610 | 75.293 | 956 |
| 2024-06-06 | 84.020 | 84.200 | 83.070 | 83.070 | 75.712 | 213 |
| 2024-06-05 | 83.170 | 84.220 | 83.030 | 84.190 | 76.733 | 1,077 |
| 2024-06-04 | 84.485 | 84.670 | 83.190 | 83.780 | 76.359 | 1,132 |
| 2024-06-03 | 87.775 | 88.050 | 85.530 | 85.960 | 77.608 | 215 |
| 2024-05-31 | 85.500 | 86.370 | 85.360 | 86.200 | 77.824 | 729 |
| 2024-05-30 | 83.390 | 85.330 | 83.250 | 84.980 | 76.723 | 180 |
| 2024-05-29 | 83.945 | 83.945 | 83.142 | 83.142 | 75.063 | 327 |
| 2024-05-28 | 86.160 | 86.650 | 84.985 | 84.985 | 76.727 | 745 |
| 2024-05-24 | 86.250 | 86.717 | 85.670 | 85.930 | 77.580 | 59 |
| 2024-05-23 | 86.910 | 87.600 | 85.320 | 86.190 | 77.815 | 805 |
| 2024-05-22 | 87.880 | 88.670 | 87.550 | 87.760 | 79.233 | 302 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.8400 USD |
| 2026-06-05 | 0.8300 USD |
| 2026-03-09 | 0.8300 USD |
| 2025-11-28 | 0.8300 USD |
| 2025-09-01 | 0.8300 USD |
| 2025-06-02 | 0.8200 USD |
| 2025-03-03 | 0.8200 USD |
| 2024-11-29 | 0.8200 USD |
| 2024-09-03 | 0.8200 USD |
| 2024-06-04 | 0.8100 USD |
| 2024-03-07 | 0.8100 USD |
| 2023-11-30 | 0.8100 USD |
| 2023-09-01 | 0.8100 USD |
| 2023-06-02 | 0.8000 USD |
| 2023-03-06 | 0.8000 USD |
| 2022-11-30 | 0.8000 USD |
| 2022-09-02 | 0.8000 USD |
| 2022-06-06 | 0.7900 USD |
| 2022-03-07 | 0.7900 USD |
| 2021-11-30 | 0.7900 USD |
| 2021-09-03 | 0.7900 USD |
| 2021-06-07 | 0.7000 USD |
| 2021-03-08 | 0.7000 USD |
| 2020-11-30 | 0.7000 USD |
| 2020-08-31 | 0.7000 USD |
| 2020-06-01 | 0.6900 USD |
| 2020-03-02 | 0.6900 USD |
| 2019-11-27 | 0.6900 USD |
| 2019-08-30 | 0.6900 USD |
| 2019-06-03 | 0.6600 USD |
| 2019-03-04 | 0.6600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.