Stanley Black & Decker Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	85.525	87.040	84.970	87.040	74.273	105
2022-09-06	86.175	86.175	85.010	85.280	72.772	282
2022-09-05	85.770	85.770	85.770	85.770	73.190	312
2022-09-02	87.749	87.890	85.680	86.970	74.214	498
2022-09-01	87.690	87.715	86.098	86.839	73.420	56,558
2022-08-31	89.820	89.820	87.910	88.715	75.005	1,597
2022-08-30	90.960	90.960	89.000	89.430	75.610	31
2022-08-26	95.670	96.060	90.860	91.050	76.980	1,123
2022-08-25	94.090	95.190	93.880	94.555	79.943	221
2022-08-24	92.290	93.720	91.655	93.040	78.662	1,077
2022-08-23	94.170	95.175	92.150	92.150	77.910	192
2022-08-22	97.765	97.765	94.930	94.930	80.260	91
2022-08-19	101.59	101.59	98.309	98.658	83.412	207
2022-08-18	102.88	102.88	101.35	101.35	85.688	56
2022-08-17	101.05	102.38	100.97	102.38	86.559	80
2022-08-16	101.00	104.21	100.14	104.08	87.996	494
2022-08-15	99.000	101.59	99.000	101.59	85.891	110
2022-08-12	99.020	99.340	97.800	99.200	83.870	14
2022-08-11	96.100	100.31	96.100	98.850	83.574	138
2022-08-10	93.740	96.010	93.740	95.759	80.961	2,211
2022-08-09	96.090	96.090	91.600	92.721	78.392	734
2022-08-08	96.960	99.130	96.620	97.550	82.475	213
2022-08-05	94.218	96.965	93.910	95.895	81.076	46
2022-08-04	94.145	95.365	94.010	94.420	79.829	479
2022-08-03	94.210	94.210	92.060	93.370	78.941	579
2022-08-02	96.120	96.425	94.859	95.676	80.890	364
2022-08-01	96.550	98.609	96.540	97.549	82.474	230
2022-07-29	97.540	97.610	93.730	95.850	81.038	384
2022-07-28	100.35	104.00	99.810	100.56	85.020	298
2022-07-27	115.41	116.15	114.97	115.24	97.427	200
2022-07-26	113.43	113.97	113.09	113.54	95.991	46
2022-07-25	115.14	115.58	114.14	115.22	97.412	89
2022-07-22	116.00	116.82	115.21	115.24	97.431	63
2022-07-21	114.31	114.74	112.97	114.39	96.713	38
2022-07-20	113.05	113.78	112.93	113.78	96.196	8
2022-07-19	108.62	110.61	108.31	110.61	93.517	24
2022-07-18	107.50	108.36	106.47	108.00	91.310	132
2022-07-15	107.92	107.92	106.37	107.05	90.507	16
2022-07-14	106.34	106.34	104.61	104.92	88.706	57
2022-07-13	105.23	107.36	104.58	107.36	90.769	184
2022-07-12	108.66	109.70	108.66	109.54	92.612	351
2022-07-11	109.32	110.20	108.35	108.35	91.605	29
2022-07-08	111.74	111.76	110.00	110.71	93.601	20
2022-07-07	111.94	111.94	111.15	111.15	93.973	1
2022-07-06	109.93	110.69	109.93	110.49	93.415	11
2022-07-05	105.40	107.19	105.13	106.21	89.795	118
2022-07-01	105.46	108.12	105.24	105.99	89.611	3
2022-06-29	104.90	107.24	104.90	105.74	89.397	60
2022-06-28	109.79	111.37	109.40	109.40	92.494	29
2022-06-27	111.88	111.88	109.06	109.74	92.781	201
2022-06-24	107.52	110.99	107.52	110.99	93.838	305
2022-06-23	102.06	104.59	102.06	103.79	87.751	201
2022-06-22	100.34	102.52	99.552	102.52	86.673	74
2022-06-21	105.53	106.38	102.26	102.26	86.457	145
2022-06-17	100.61	101.42	100.61	101.27	85.620	59
2022-06-16	104.00	104.00	101.00	101.55	85.857	155
2022-06-15	107.54	107.99	106.43	106.43	89.983	2
2022-06-14	105.82	107.57	105.65	105.65	89.320	52
2022-06-13	107.23	108.36	105.41	106.02	89.636	134
2022-06-10	115.34	115.34	111.29	111.29	94.092	185

← NewerPage 18 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.