Stanley Black & Decker Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	81.170	81.539	80.340	81.520	70.263	65
2022-12-01	82.800	83.950	82.290	82.360	70.987	318
2022-11-30	79.790	80.150	78.020	80.050	68.996	288
2022-11-29	79.920	80.950	79.920	80.329	68.546	522
2022-11-28	82.000	82.290	80.520	80.520	68.710	676
2022-11-25	82.880	83.035	82.540	82.890	70.732	37
2022-11-23	81.780	81.810	81.400	81.580	69.614	157
2022-11-22	81.000	81.730	80.760	80.760	68.915	3,465
2022-11-21	79.890	80.360	79.460	80.190	68.428	372
2022-11-18	82.230	82.230	79.320	80.070	68.326	501
2022-11-17	80.025	80.570	79.070	80.170	68.411	236
2022-11-16	84.940	85.190	81.010	81.010	69.128	8,075
2022-11-15	83.210	86.010	83.210	84.590	72.183	203
2022-11-14	84.055	84.160	82.755	82.990	70.818	85
2022-11-11	81.800	85.335	81.750	85.335	72.819	371
2022-11-10	77.520	80.740	77.520	80.690	68.855	892
2022-11-09	75.750	75.849	73.800	74.034	63.175	398
2022-11-08	77.100	78.705	76.244	76.550	65.322	310
2022-11-07	75.650	75.930	74.400	75.930	64.793	178
2022-11-04	72.790	74.440	72.790	72.935	62.237	33
2022-11-03	73.280	73.280	71.555	72.790	62.114	2,747
2022-11-02	76.230	77.220	75.330	75.690	64.588	46
2022-11-01	79.550	79.905	77.165	77.400	66.047	112
2022-10-31	78.240	78.950	78.070	78.151	66.689	101
2022-10-28	75.490	78.300	75.490	77.705	66.308	14
2022-10-27	72.940	78.115	72.940	76.733	65.478	298
2022-10-26	79.219	79.760	79.090	79.610	67.933	21
2022-10-25	76.040	78.150	76.040	77.830	66.414	1,731
2022-10-24	74.040	74.790	73.860	74.668	63.716	87
2022-10-21	72.595	73.042	72.020	72.840	62.156	359
2022-10-20	74.640	75.190	72.350	72.350	61.738	236
2022-10-19	76.410	76.410	73.600	73.600	62.805	142
2022-10-18	78.620	78.850	76.180	77.370	66.022	10
2022-10-17	78.630	78.630	76.884	76.900	65.621	363
2022-10-14	77.140	77.875	76.459	76.850	65.578	38
2022-10-13	72.500	76.310	71.090	76.310	65.117	82
2022-10-12	75.900	76.700	74.729	75.646	64.551	3,783
2022-10-11	77.050	78.145	76.030	77.530	66.158	42
2022-10-10	78.340	78.340	76.380	76.380	65.177	33
2022-10-07	79.890	81.060	77.650	77.990	66.551	4,643
2022-10-06	82.160	82.440	80.900	80.965	69.090	1,663
2022-10-05	81.740	82.660	80.930	82.660	70.536	204
2022-10-04	80.330	83.240	80.330	83.240	71.031	6,133
2022-10-03	76.160	79.390	76.160	79.119	67.515	245
2022-09-30	76.240	77.505	76.240	76.769	65.509	91
2022-09-29	78.340	78.340	76.390	76.917	65.635	109
2022-09-28	78.680	79.400	78.550	78.550	67.029	709
2022-09-27	79.640	79.640	77.400	77.400	66.047	4,594
2022-09-26	78.350	80.650	78.350	79.050	67.455	114
2022-09-23	80.095	80.095	77.230	77.230	65.902	28,071
2022-09-22	83.460	83.460	81.130	81.130	69.230	5,361
2022-09-21	84.360	86.118	84.360	84.550	72.149	3,178
2022-09-20	85.220	85.220	83.989	84.060	71.731	4,709
2022-09-16	84.240	85.498	84.020	84.930	72.473	147
2022-09-15	86.280	88.450	84.955	85.490	72.951	181
2022-09-14	87.240	87.240	85.500	86.889	74.144	65
2022-09-13	89.520	89.840	88.903	89.075	76.010	379
2022-09-12	90.380	91.340	90.360	90.650	77.354	114
2022-09-09	88.795	89.790	88.580	89.790	76.620	133
2022-09-08	86.350	88.000	85.535	88.000	75.093	44

← NewerPage 17 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.