Stanley Black & Decker Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	119.44	119.58	119.28	119.28	100.84	133
2022-06-08	119.27	119.45	119.11	119.45	100.99	65
2022-06-07	119.71	120.11	118.09	119.03	100.64	437
2022-06-06	114.20	119.14	114.20	119.14	100.73	939
2022-06-01	119.68	119.79	114.52	115.27	96.810	1,133
2022-05-31	118.58	119.30	116.87	119.30	100.20	199
2022-05-27	120.12	121.38	118.99	119.05	99.981	89
2022-05-26	120.38	121.83	119.15	119.68	100.51	66
2022-05-25	117.30	117.35	117.30	117.35	98.557	125
2022-05-23	117.71	118.87	117.65	118.16	99.238	1,070
2022-05-20	116.48	116.48	112.90	112.90	94.820	7
2022-05-19	115.11	116.55	114.89	116.00	97.426	61
2022-05-18	120.15	120.15	116.11	116.11	97.516	52
2022-05-17	120.76	121.76	120.28	120.52	101.22	161
2022-05-16	121.31	121.59	116.06	118.69	99.683	204
2022-05-13	122.89	122.89	120.49	120.49	101.19	7,691
2022-05-12	119.41	121.40	118.42	120.85	101.50	220
2022-05-11	121.16	121.57	119.15	119.15	100.06	4,896
2022-05-10	127.86	127.86	120.48	122.66	103.02	93,395
2022-05-09	119.88	125.83	119.22	125.83	105.68	409
2022-05-06	121.71	123.15	120.51	121.19	101.78	244
2022-05-05	128.83	129.20	123.80	123.92	104.07	318
2022-05-04	126.19	127.30	125.10	125.10	105.07	213
2022-05-03	123.18	127.12	123.18	127.12	106.76	76
2022-04-29	126.30	129.49	123.11	123.11	103.39	23
2022-04-28	127.05	129.93	126.33	129.18	108.49	164
2022-04-27	140.34	140.34	138.03	139.48	117.14	62
2022-04-25	141.00	141.11	138.27	141.11	118.51	90
2022-04-22	142.80	143.36	141.82	143.31	120.36	537
2022-04-21	146.03	147.17	144.64	144.64	121.47	106
2022-04-20	146.27	146.29	144.33	144.33	121.21	151
2022-04-19	141.37	144.17	141.37	143.43	120.46	789
2022-04-14	141.78	142.01	140.24	141.44	118.79	569
2022-04-13	140.61	141.69	139.94	141.66	118.97	3,853
2022-04-12	141.99	143.62	140.40	140.40	117.92	490
2022-04-11	141.23	144.19	140.89	142.87	119.99	6,370
2022-04-08	139.51	142.83	139.51	141.97	119.23	4,587
2022-04-07	138.37	139.12	136.89	139.03	116.77	34
2022-04-06	139.69	140.17	137.71	139.99	117.57	812
2022-04-05	144.05	145.68	141.65	142.04	119.29	2,098
2022-04-04	140.60	141.10	138.63	140.26	117.80	5,689
2022-04-01	140.92	141.17	140.00	140.52	118.02	74
2022-03-31	142.02	142.81	140.06	140.90	118.34	37
2022-03-30	144.28	146.09	144.00	144.97	121.75	808
2022-03-29	142.78	147.35	142.78	146.12	122.72	769
2022-03-28	138.55	139.21	136.94	139.10	116.82	89
2022-03-25	138.74	139.86	137.76	138.17	116.05	17,360
2022-03-24	141.00	141.01	138.50	138.92	116.67	573
2022-03-23	145.07	145.76	141.23	141.23	118.61	55
2022-03-22	148.73	148.73	145.27	145.27	122.01	1,785
2022-03-21	149.37	151.39	148.49	148.63	124.83	251
2022-03-18	149.82	151.41	148.83	150.56	126.45	87
2022-03-17	147.67	151.22	147.67	150.61	126.49	6,173
2022-03-16	148.19	149.86	147.70	147.70	124.05	101
2022-03-15	146.91	146.91	143.66	143.66	120.65	2,021
2022-03-14	147.73	148.90	145.26	145.26	122.00	150
2022-03-11	149.56	149.85	148.75	148.79	124.96	5
2022-03-10	149.30	149.68	147.75	149.68	125.71	7,531
2022-03-09	153.18	155.41	153.18	155.41	130.52	137
2022-03-08	154.19	154.90	150.90	152.50	128.08	82

← NewerPage 19 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.