Stanley Black & Decker Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	89.200	89.408	88.510	88.815	79.461	1,867
2024-02-21	88.370	88.990	87.910	88.160	78.875	41
2024-02-20	87.695	88.450	87.390	87.876	78.621	2,294
2024-02-16	89.630	89.630	88.100	88.325	79.022	178
2024-02-15	89.653	90.010	88.930	89.420	80.002	108
2024-02-14	88.330	89.050	87.570	88.881	79.520	320
2024-02-13	87.760	88.190	86.268	87.110	77.935	830
2024-02-12	88.820	91.200	88.820	91.003	81.418	1,009
2024-02-09	89.310	89.790	88.595	89.090	79.707	351
2024-02-08	89.550	89.730	88.687	89.080	79.698	1,336
2024-02-07	90.100	90.150	88.580	89.390	79.975	526
2024-02-06	88.000	89.790	87.620	89.580	80.145	100
2024-02-05	89.300	89.840	88.330	88.390	79.081	1,368
2024-02-02	90.340	90.740	88.340	90.630	81.085	2,847
2024-02-01	90.400	92.000	88.170	90.428	80.904	2,615
2024-01-31	95.659	95.837	94.370	94.495	84.543	1,079
2024-01-30	95.520	96.770	95.080	95.620	85.549	311
2024-01-29	93.971	95.290	93.971	95.120	85.102	170
2024-01-26	95.820	96.002	94.480	94.490	84.538	541
2024-01-25	93.550	94.610	93.400	94.390	84.449	1,040
2024-01-24	94.600	95.540	93.200	93.200	83.384	384
2024-01-23	96.300	96.940	93.950	94.354	84.417	2,335
2024-01-22	95.350	96.620	95.320	96.010	85.898	195
2024-01-19	93.525	95.020	93.270	94.980	84.977	292
2024-01-18	93.516	94.100	92.770	93.470	83.626	460
2024-01-17	92.520	93.300	91.750	92.640	82.883	1,014
2024-01-16	94.740	94.740	92.950	94.110	84.198	1,434
2024-01-12	96.650	98.460	95.880	96.380	86.229	1,135
2024-01-11	98.040	98.670	96.560	96.800	86.605	358
2024-01-10	97.757	98.010	97.057	97.625	87.343	260
2024-01-09	97.312	97.564	96.731	97.340	87.088	528
2024-01-08	96.525	97.330	96.311	96.952	86.741	269
2024-01-05	94.179	96.491	94.179	95.351	85.308	425
2024-01-04	94.100	94.761	93.740	94.580	84.619	11,446
2024-01-03	95.850	96.590	93.810	94.830	84.842	569
2024-01-02	97.000	98.580	96.640	98.000	87.679	332
2023-12-29	99.060	99.100	97.841	98.096	87.765	600
2023-12-28	98.484	98.990	98.120	98.730	88.332	62
2023-12-27	98.829	98.976	98.813	98.976	88.552	166
2023-12-22	97.450	98.920	97.110	98.630	88.242	418
2023-12-21	96.954	97.890	96.000	96.450	86.292	288
2023-12-20	97.050	98.669	97.050	97.990	87.670	231
2023-12-19	98.099	98.330	96.850	96.850	86.650	1,846
2023-12-18	98.440	98.560	97.260	97.740	87.446	1,013
2023-12-15	100.99	101.45	98.610	98.610	88.224	168
2023-12-14	97.000	102.90	95.380	101.97	91.230	3,595
2023-12-13	92.770	93.763	92.147	93.763	83.888	93
2023-12-12	92.580	92.790	92.420	92.730	82.964	150
2023-12-11	93.350	93.390	92.620	92.700	82.937	1,510
2023-12-08	93.230	93.550	92.180	92.590	82.838	619
2023-12-07	93.050	93.800	92.130	93.664	83.799	216
2023-12-06	92.360	94.020	92.250	93.460	83.617	664
2023-12-05	93.520	93.770	91.570	91.660	82.006	1,889
2023-12-04	92.492	94.620	92.420	94.185	84.265	1,055
2023-12-01	90.750	93.510	90.750	93.357	83.525	1,246
2023-11-30	90.985	91.460	89.600	91.040	81.452	666
2023-11-29	91.110	92.340	91.110	91.446	81.090	323
2023-11-28	90.660	90.740	89.415	89.810	79.639	482
2023-11-27	90.750	91.870	90.750	91.590	81.218	914
2023-11-24	89.460	91.550	89.460	91.380	81.032	335

← NewerPage 12 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.