Stanley Black & Decker Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	77.160	80.375	77.160	80.115	70.436	585
2023-06-01	75.210	75.949	74.125	75.605	65.767	401
2023-05-31	77.440	77.440	74.955	75.645	65.802	211
2023-05-30	79.490	79.540	77.368	77.754	67.636	736
2023-05-26	77.770	78.218	76.791	78.130	67.964	702
2023-05-25	79.760	80.370	77.150	78.290	68.103	425
2023-05-24	80.695	80.695	79.104	79.700	69.329	193
2023-05-23	80.625	82.909	80.625	82.835	72.056	218
2023-05-22	81.590	81.685	80.900	81.685	71.056	86
2023-05-19	83.465	83.465	81.200	81.260	70.686	460
2023-05-18	81.790	83.290	81.421	82.432	71.706	434
2023-05-17	79.380	81.415	79.380	81.415	70.821	166
2023-05-16	77.000	78.452	76.400	78.320	68.129	508
2023-05-15	79.180	79.500	78.597	79.150	68.851	429
2023-05-12	80.870	80.870	77.570	78.191	68.016	7,127
2023-05-11	80.990	80.990	79.471	79.471	69.130	112
2023-05-10	80.871	80.871	79.950	79.990	69.582	337
2023-05-09	83.489	83.490	81.875	81.875	71.221	143
2023-05-05	85.868	85.868	85.090	85.229	74.139	669
2023-05-04	88.250	88.250	85.070	85.935	74.753	277
2023-05-03	86.765	87.648	86.700	87.243	75.891	235
2023-05-02	86.650	86.750	84.650	85.400	74.288	1,291
2023-04-28	84.400	86.440	84.400	86.271	75.045	248
2023-04-27	79.340	81.808	79.340	81.515	70.908	174
2023-04-26	77.660	77.999	77.480	77.830	67.703	212
2023-04-25	79.250	79.700	77.760	77.760	67.642	1,042
2023-04-24	80.650	80.650	79.220	79.699	69.328	200
2023-04-21	79.400	79.929	79.060	79.900	69.503	163
2023-04-20	79.640	80.150	78.780	80.150	69.721	1,984
2023-04-19	79.720	79.920	79.720	79.920	69.521	2
2023-04-18	80.120	81.359	80.120	81.020	70.478	317
2023-04-17	79.260	79.735	79.260	79.735	69.360	1,156
2023-04-14	79.500	80.366	78.545	78.660	68.425	460
2023-04-13	78.400	79.288	77.663	79.288	68.971	262
2023-04-12	79.300	79.300	78.960	79.150	68.851	265
2023-04-11	78.710	79.056	78.362	78.815	68.559	325
2023-04-06	74.300	74.490	73.319	74.190	64.536	224
2023-04-05	76.020	76.087	74.045	74.045	64.410	495
2023-04-04	79.920	79.920	76.412	76.736	66.751	1,055
2023-04-03	80.400	80.440	78.778	79.144	68.846	1,349
2023-03-31	78.550	80.107	78.306	80.107	69.684	591
2023-03-30	78.204	78.204	78.065	78.070	67.911	36
2023-03-29	77.920	78.200	77.920	78.060	67.903	501
2023-03-28	76.935	77.486	76.820	76.820	66.824	992
2023-03-24	74.405	74.770	73.456	73.814	64.209	326
2023-03-23	77.290	77.439	74.925	74.940	65.189	677
2023-03-22	79.430	79.430	78.570	78.680	68.442	607
2023-03-21	80.136	81.397	79.250	79.429	69.094	1,750
2023-03-20	77.800	78.350	77.665	78.090	67.929	920
2023-03-17	80.010	80.010	77.937	78.500	68.285	5,172
2023-03-16	79.271	80.558	79.271	79.800	69.416	674
2023-03-15	80.590	80.590	78.200	79.894	69.498	67,706
2023-03-14	82.240	82.380	79.470	79.470	69.129	46,074
2023-03-13	79.500	81.185	79.500	80.430	69.965	1,004
2023-03-10	82.580	82.580	79.618	79.618	69.258	499
2023-03-09	84.747	84.747	83.060	83.060	72.252	585
2023-03-08	83.532	83.532	83.532	83.532	72.663	120
2023-03-07	85.430	85.432	84.289	84.635	73.622	574
2023-03-06	86.940	86.989	85.220	85.220	74.131	850
2023-03-03	86.248	87.330	86.248	87.330	75.271	1,217

← NewerPage 15 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.