Stanley Black & Decker Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	89.170	89.420	88.300	88.500	79.901	297
2024-05-20	90.200	90.400	89.440	90.010	81.264	581
2024-05-17	90.390	90.400	89.470	89.790	81.065	1,593
2024-05-16	90.780	91.020	89.410	90.000	81.255	302
2024-05-15	93.000	93.230	91.260	91.460	82.573	471
2024-05-14	90.640	92.350	90.640	91.570	82.672	188
2024-05-13	90.030	91.350	89.950	89.950	81.210	408
2024-05-10	88.720	89.610	88.460	89.506	80.809	395
2024-05-09	85.940	87.740	85.370	87.625	79.111	135
2024-05-08	85.810	86.620	85.810	85.940	77.589	582
2024-05-07	87.640	88.130	87.380	87.970	79.422	186
2024-05-03	86.990	88.050	84.640	85.440	77.138	1,365
2024-05-02	84.010	85.470	83.020	84.630	76.407	3,579
2024-05-01	91.361	91.440	89.970	90.170	81.408	746
2024-04-30	90.270	92.350	90.230	91.910	82.979	150
2024-04-29	91.210	91.740	90.850	91.090	82.239	148
2024-04-26	88.860	90.090	88.860	89.900	81.165	11
2024-04-25	88.847	89.450	87.630	88.820	80.190	319
2024-04-24	90.240	91.040	89.950	90.535	81.738	111
2024-04-23	89.200	91.041	89.200	90.970	82.131	86
2024-04-22	88.640	89.760	88.520	89.760	81.038	157
2024-04-19	89.205	89.754	88.960	89.380	80.695	294
2024-04-18	89.330	90.560	88.090	89.360	80.677	84,239
2024-04-17	90.980	91.070	89.140	89.930	81.192	990
2024-04-16	90.000	90.830	89.060	90.340	81.562	605
2024-04-15	92.690	93.080	90.776	90.826	82.000	3,400
2024-04-12	92.660	92.700	91.730	91.940	83.006	559
2024-04-11	93.100	93.870	92.530	93.870	84.749	112
2024-04-10	93.460	94.920	92.450	92.900	83.873	112
2024-04-09	95.340	97.825	95.280	97.150	87.710	223
2024-04-08	95.980	96.460	95.240	95.890	86.573	252
2024-04-05	94.880	95.650	94.450	95.515	86.234	304
2024-04-04	97.380	97.975	97.030	97.975	88.455	2,285
2024-04-03	94.570	95.780	94.570	95.780	86.473	395
2024-04-02	94.990	94.990	94.098	94.215	85.060	164
2024-03-28	98.180	98.240	96.400	97.440	87.972	502
2024-03-27	93.960	96.530	93.850	96.500	87.123	287
2024-03-26	94.850	95.175	93.630	93.730	84.623	123
2024-03-25	95.000	95.540	94.700	94.710	85.507	236
2024-03-22	95.940	96.520	94.550	95.050	85.814	477
2024-03-21	92.840	95.860	92.830	95.664	86.368	1,857
2024-03-20	90.880	92.540	90.880	92.540	83.548	176
2024-03-19	88.030	90.460	88.030	90.460	81.670	394
2024-03-18	87.680	89.400	87.160	88.140	79.576	273
2024-03-15	89.350	89.790	88.490	88.520	79.919	1,093
2024-03-14	91.830	92.040	89.765	89.780	81.056	639
2024-03-13	91.550	92.400	91.140	91.980	83.043	67
2024-03-12	91.840	92.520	90.680	91.000	82.158	77
2024-03-11	90.530	91.570	90.212	91.460	82.573	2,259
2024-03-08	91.500	93.060	91.500	91.921	82.989	956
2024-03-07	90.172	91.060	89.900	90.910	82.077	256
2024-03-06	90.050	90.620	89.010	89.692	80.245	370
2024-03-05	89.535	91.000	89.370	89.959	80.484	61
2024-03-04	89.070	90.214	88.260	90.214	80.712	79
2024-03-01	89.350	90.096	88.480	89.260	79.859	1,555
2024-02-29	88.450	89.180	87.960	88.750	79.403	36
2024-02-28	87.400	88.600	87.400	88.554	79.227	398
2024-02-27	87.610	88.380	87.190	88.010	78.741	19,197
2024-02-26	88.830	88.890	86.490	86.490	77.381	781
2024-02-23	88.960	89.595	88.120	89.595	80.159	553

← NewerPage 11 of 21 · 1,230 trading daysOlder →

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.