Stanley Black & Decker Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	82.445	83.590	82.280	83.590	72.047	1,179
2023-03-01	85.320	85.452	84.048	84.199	72.572	1,279
2023-02-28	84.792	85.782	84.792	85.782	73.936	871
2023-02-27	86.613	86.613	84.236	84.670	72.978	694
2023-02-24	85.490	85.490	83.614	84.505	72.836	1,931
2023-02-23	85.585	85.632	84.675	85.005	73.267	900
2023-02-22	83.900	85.115	83.900	84.970	73.236	813
2023-02-21	87.900	88.160	84.395	84.395	72.741	526
2023-02-17	89.372	89.372	87.505	88.460	76.245	362
2023-02-16	90.360	90.650	89.252	90.650	78.132	609
2023-02-15	88.380	91.290	88.380	91.290	78.684	4,575
2023-02-14	88.240	88.980	86.560	88.510	76.288	2,911
2023-02-13	86.500	88.730	86.500	88.710	76.460	130
2023-02-10	84.270	85.319	83.850	85.120	73.366	399
2023-02-09	88.465	88.763	85.080	85.160	73.400	498
2023-02-08	89.610	89.940	87.970	88.496	76.276	1,375
2023-02-07	90.480	90.810	89.060	89.340	77.003	201
2023-02-06	92.140	92.140	91.030	91.030	78.460	449
2023-02-03	92.620	93.940	92.620	93.940	80.968	895
2023-02-02	93.625	96.790	90.590	96.300	83.002	839
2023-02-01	88.635	89.230	88.080	88.799	76.537	1,160
2023-01-31	85.920	88.488	85.920	88.488	76.269	57
2023-01-30	85.028	86.285	85.028	85.899	74.037	121
2023-01-27	84.580	85.949	84.580	85.949	74.080	542
2023-01-26	85.058	85.058	84.955	84.955	73.224	49
2023-01-25	85.314	85.700	85.205	85.700	73.866	187
2023-01-24	87.205	89.375	87.205	89.375	77.033	599
2023-01-23	86.460	88.620	85.730	88.620	76.382	819
2023-01-20	83.400	84.430	83.400	84.040	72.435	16,029
2023-01-19	88.570	88.570	83.060	83.710	72.150	11,340
2023-01-18	89.290	90.600	87.580	88.030	75.874	5,871
2023-01-17	88.745	89.750	88.590	89.370	77.029	2,304
2023-01-16	88.905	88.905	88.905	88.905	76.628	228
2023-01-13	85.640	89.080	85.640	88.680	76.434	306
2023-01-12	86.990	86.990	85.255	85.970	74.098	562
2023-01-11	84.920	85.000	84.510	84.985	73.249	189
2023-01-10	82.770	83.240	82.770	83.240	71.745	62
2023-01-09	81.800	83.220	81.100	83.200	71.711	467
2023-01-06	79.710	80.595	78.160	80.595	69.466	112
2023-01-05	77.120	78.970	77.120	78.400	67.574	578
2023-01-04	77.740	79.430	77.740	78.960	68.056	540
2023-01-03	76.705	76.705	74.590	74.810	64.479	628
2022-12-30	74.825	75.680	74.825	74.855	64.518	122
2022-12-29	74.605	75.910	74.605	75.679	65.228	173
2022-12-28	74.585	74.940	72.510	72.980	62.902	383
2022-12-23	72.767	73.788	72.767	73.580	63.419	330
2022-12-22	72.540	72.540	71.300	71.548	61.668	223
2022-12-21	74.900	74.900	73.970	74.069	63.841	239
2022-12-20	74.000	75.195	74.000	75.000	64.643	187
2022-12-19	76.110	76.700	74.699	74.699	64.384	306
2022-12-16	77.620	77.925	75.635	76.629	66.047	923
2022-12-15	79.800	79.800	78.800	78.800	67.918	464
2022-12-14	82.820	83.000	82.490	83.000	71.538	50
2022-12-13	84.920	85.355	82.125	82.125	70.784	10,841
2022-12-12	79.570	79.750	79.095	79.686	68.682	477
2022-12-09	78.296	80.430	78.296	79.810	68.789	19,568
2022-12-08	77.415	77.800	76.900	77.800	67.057	658
2022-12-07	77.377	77.890	77.330	77.890	67.134	6
2022-12-06	78.873	78.873	76.850	76.850	66.238	643
2022-12-05	81.536	81.680	78.670	78.670	67.806	40

← NewerPage 16 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.