Stanley Black & Decker Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	89.750	90.000	88.880	89.090	79.001	754
2023-11-21	90.860	91.300	88.627	89.210	79.107	2,612
2023-11-20	91.510	92.206	90.750	91.940	81.528	270
2023-11-17	90.930	91.410	90.447	91.410	81.058	141
2023-11-16	90.080	90.770	89.240	89.840	79.666	212
2023-11-15	90.190	91.500	89.680	90.530	80.278	262
2023-11-14	87.400	90.190	87.400	88.860	78.797	418
2023-11-13	84.790	85.130	83.970	84.895	75.281	194
2023-11-10	84.205	85.120	83.450	84.760	75.161	817
2023-11-09	86.570	86.570	84.330	84.330	74.780	122
2023-11-08	85.550	85.550	85.075	85.075	75.441	35
2023-11-07	86.620	86.620	85.300	85.470	75.791	42
2023-11-06	88.870	88.870	86.040	86.395	76.611	16,660
2023-11-03	88.280	90.920	88.030	89.523	79.385	253
2023-11-02	86.330	87.060	85.400	86.860	77.024	1,468
2023-11-01	84.965	85.210	83.200	84.020	74.505	112
2023-10-31	84.510	85.060	83.340	85.060	75.427	371
2023-10-30	83.465	84.050	80.830	84.050	74.532	517
2023-10-27	81.070	84.790	81.070	82.920	73.530	1,906
2023-10-26	77.650	78.330	76.710	77.110	68.378	3,693
2023-10-25	79.040	79.080	77.270	77.460	68.688	1,665
2023-10-24	79.530	79.890	78.890	79.180	70.213	87
2023-10-23	77.610	79.050	77.100	78.685	69.774	228
2023-10-20	79.080	79.080	77.755	78.400	69.522	1,100
2023-10-19	79.765	81.150	78.320	80.180	71.100	56
2023-10-18	82.590	82.800	80.950	80.950	71.783	1,275
2023-10-17	81.360	84.415	81.360	83.340	73.902	532
2023-10-16	82.020	82.987	81.840	82.200	72.891	428
2023-10-13	82.810	83.220	80.420	81.170	71.978	560
2023-10-12	83.920	83.920	81.625	81.625	72.381	999
2023-10-11	81.990	83.970	81.750	83.800	74.310	740
2023-10-10	79.740	82.890	79.230	82.230	72.918	617
2023-10-09	77.270	78.790	76.950	78.790	69.867	183
2023-10-06	77.260	78.715	76.480	78.185	69.331	365
2023-10-05	77.992	78.023	76.810	77.510	68.732	1,921
2023-10-04	78.410	78.431	76.970	77.955	69.127	286
2023-10-03	80.000	80.000	78.908	78.908	69.972	190
2023-10-02	83.000	83.430	80.722	80.916	71.753	987
2023-09-29	84.000	84.000	83.160	83.345	73.907	207
2023-09-28	83.728	84.035	83.534	83.534	74.074	128
2023-09-27	82.770	83.000	82.120	82.212	72.901	2,249
2023-09-26	83.180	83.330	82.006	82.006	72.719	85
2023-09-25	84.480	84.480	83.020	84.350	74.798	78,703
2023-09-22	84.059	84.315	83.630	83.630	74.159	962
2023-09-21	85.460	85.460	84.685	85.192	75.545	462
2023-09-20	88.660	88.975	87.360	87.360	77.467	69
2023-09-19	86.830	86.830	85.770	86.219	76.455	505
2023-09-18	87.930	87.930	87.155	87.700	77.768	272
2023-09-15	87.600	87.935	86.845	87.935	77.977	615
2023-09-14	87.960	87.960	87.025	87.160	77.290	296
2023-09-13	88.980	89.057	87.000	87.000	77.148	1,635
2023-09-12	90.260	90.260	89.600	89.778	79.611	266
2023-09-11	90.930	91.950	90.930	91.339	80.995	497
2023-09-08	91.870	91.885	90.480	90.770	80.491	130
2023-09-07	92.100	92.361	91.645	92.358	81.899	151
2023-09-06	92.465	93.870	92.465	93.480	82.894	116
2023-09-05	94.610	94.910	92.793	92.793	82.284	296
2023-09-01	94.336	95.174	94.050	94.655	83.936	95
2023-08-31	95.380	95.940	94.605	94.840	83.382	304
2023-08-30	93.500	94.418	93.500	94.418	83.010	115

← NewerPage 13 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.