Stanley Black & Decker Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	90.960	93.171	90.960	93.171	81.914	593
2023-08-25	90.191	90.197	87.983	88.743	78.021	804
2023-08-24	90.990	90.990	90.341	90.345	79.430	230
2023-08-23	89.830	90.840	89.830	90.840	79.865	245
2023-08-22	89.950	90.140	89.394	90.025	79.148	2,203
2023-08-21	91.100	91.300	88.980	89.236	78.454	461
2023-08-18	89.254	90.680	89.254	90.680	79.724	686
2023-08-17	91.980	91.980	91.070	91.070	80.067	311
2023-08-16	92.925	92.925	92.000	92.000	80.885	76
2023-08-15	94.040	94.040	92.746	93.460	82.168	55,706
2023-08-14	93.760	94.185	93.220	94.180	82.801	117
2023-08-11	93.668	94.702	93.496	94.145	82.771	1,728
2023-08-10	97.220	97.919	95.900	95.900	84.313	259
2023-08-09	97.050	98.148	96.975	97.685	85.883	196
2023-08-08	97.410	97.410	94.835	97.050	85.325	2,144
2023-08-07	98.990	98.990	98.435	98.868	86.923	288
2023-08-04	99.940	99.940	98.485	99.585	87.553	595
2023-08-03	102.62	102.62	98.120	99.990	87.909	56,122
2023-08-02	102.62	103.76	102.17	103.25	90.775	1,666
2023-08-01	100.30	103.45	96.671	103.45	90.951	340
2023-07-31	99.600	100.51	98.650	99.035	87.070	465
2023-07-28	98.660	98.790	97.865	98.385	86.498	143
2023-07-27	97.930	100.40	97.833	99.916	87.845	922
2023-07-26	96.301	96.837	96.020	96.615	84.942	505
2023-07-25	96.710	96.710	95.690	95.990	84.393	627
2023-07-24	96.160	96.718	96.070	96.718	85.032	32
2023-07-21	96.716	97.610	96.716	97.610	85.817	812
2023-07-20	98.865	98.865	96.335	97.225	85.478	1,395
2023-07-19	98.710	99.050	97.620	98.000	86.160	857
2023-07-18	97.707	99.277	97.707	98.757	86.826	947
2023-07-17	96.000	97.350	95.910	97.075	85.347	456
2023-07-14	96.542	96.603	95.464	96.010	84.410	384
2023-07-13	95.920	97.370	95.910	96.850	85.149	1,753
2023-07-12	98.870	98.950	96.490	96.852	85.150	590
2023-07-11	94.590	97.030	94.212	96.853	85.151	1,104
2023-07-10	90.150	93.172	89.990	93.172	81.915	437
2023-07-07	89.576	91.320	88.774	90.540	79.601	3,096
2023-07-06	88.970	89.510	87.930	88.808	78.078	1,027
2023-07-05	91.490	91.650	90.653	90.670	79.715	122
2023-07-03	93.550	93.550	92.212	92.590	81.403	1,007
2023-06-30	95.220	95.450	93.880	93.880	82.538	491
2023-06-29	92.619	94.300	92.500	94.165	82.788	1,007
2023-06-28	93.280	93.304	91.680	91.680	80.603	754
2023-06-27	89.995	92.410	89.995	92.410	81.245	540
2023-06-26	88.345	89.122	87.940	89.122	78.354	78
2023-06-23	87.370	87.720	86.900	87.641	77.052	693
2023-06-22	87.195	87.375	87.195	87.375	76.818	108
2023-06-21	88.960	89.770	88.586	89.060	78.300	595
2023-06-20	89.800	90.900	89.251	89.560	78.739	32,623
2023-06-19	91.710	91.710	91.710	91.710	80.630	190
2023-06-16	90.207	91.198	90.207	91.198	80.180	241
2023-06-15	88.990	90.949	88.990	90.949	79.961	1,680
2023-06-14	89.540	90.860	89.230	89.230	78.449	763
2023-06-13	86.409	89.710	86.270	89.700	78.863	1,258
2023-06-12	84.990	86.370	84.340	85.462	75.137	488
2023-06-09	86.320	86.320	84.330	84.540	74.326	741
2023-06-08	86.920	86.957	85.328	85.834	75.463	1,001
2023-06-07	83.070	87.425	83.070	86.308	75.880	1,367
2023-06-06	79.097	81.534	79.097	81.323	71.497	913
2023-06-05	80.818	80.880	79.089	79.419	69.823	242

← NewerPage 14 of 21 · 1,222 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.