Stanley Black & Decker Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	96.560	97.990	89.740	94.033	93.227	776
2026-07-28	94.990	96.000	91.290	93.720	92.916	1,639
2026-07-27	90.580	93.590	90.580	92.590	91.796	759
2026-07-24	88.000	91.750	87.010	91.030	90.249	147
2026-07-23	86.510	90.800	86.500	87.160	86.413	159
2026-07-22	88.360	90.610	87.520	89.370	88.604	72
2026-07-21	89.600	93.000	86.470	88.460	87.702	1,516
2026-07-20	90.300	93.000	87.680	88.464	87.706	474
2026-07-17	86.870	92.360	86.870	89.620	88.852	139
2026-07-16	88.300	90.900	86.000	90.160	89.387	1,219
2026-07-15	88.030	88.760	86.810	87.250	86.502	303
2026-07-14	85.500	88.950	85.500	87.630	86.879	775
2026-07-13	86.820	89.270	85.500	86.110	85.372	349
2026-07-10	85.960	89.090	85.960	89.090	88.326	34
2026-07-09	86.000	88.180	83.970	88.060	87.305	145
2026-07-08	87.590	89.410	85.074	86.340	85.600	396
2026-07-07	92.560	93.480	89.370	90.280	89.506	401
2026-07-06	92.580	93.380	90.825	92.680	91.885	596
2026-07-02	92.250	93.210	89.430	90.570	89.793	260
2026-07-01	92.810	95.010	91.591	92.640	91.846	361
2026-06-30	93.650	94.840	92.930	94.500	93.690	661
2026-06-29	91.980	93.000	89.470	92.690	91.895	229
2026-06-26	91.690	93.230	89.710	91.370	90.587	279
2026-06-25	91.690	93.310	86.660	90.760	89.982	691
2026-06-24	83.500	89.670	83.240	88.450	87.692	765
2026-06-23	83.830	86.300	83.270	84.430	83.706	746
2026-06-22	86.900	88.880	85.450	87.320	86.571	412
2026-06-18	82.600	87.320	82.600	86.720	85.976	1,520
2026-06-17	86.780	87.380	83.790	84.600	83.875	119
2026-06-16	82.250	86.540	82.250	84.800	84.073	417
2026-06-15	82.690	87.170	82.450	85.180	84.450	434
2026-06-12	81.300	84.190	81.300	83.890	83.171	374
2026-06-11	77.470	82.620	77.470	82.070	81.366	300
2026-06-10	80.000	81.110	78.520	78.980	78.303	424
2026-06-09	79.410	81.100	77.200	79.890	79.205	420
2026-06-08	75.780	79.160	75.780	78.530	77.857	353
2026-06-05	77.380	80.260	77.380	78.719	78.044	468
2026-06-04	79.410	80.000	76.630	79.110	77.609	77
2026-06-03	79.140	81.210	75.670	78.960	77.462	89
2026-06-02	76.000	80.000	76.000	79.350	77.844	289
2026-06-01	79.190	81.540	75.680	77.580	76.108	265
2026-05-29	79.270	81.210	76.290	79.950	78.433	1,014
2026-05-28	78.000	79.890	77.700	79.236	77.732	82
2026-05-27	79.880	81.040	78.700	79.340	77.834	135
2026-05-26	76.460	78.829	76.460	78.650	77.158	533
2026-05-22	74.000	77.070	74.000	76.530	75.078	424
2026-05-21	75.880	76.760	73.060	75.970	74.528	126
2026-05-20	74.760	75.630	72.000	75.350	73.920	992
2026-05-19	75.770	76.280	72.810	74.130	72.723	370
2026-05-18	75.320	76.100	72.220	75.250	73.822	115
2026-05-15	77.510	77.620	74.220	74.780	73.361	187
2026-05-14	76.630	79.680	76.530	78.350	76.863	230
2026-05-13	79.540	80.290	76.880	77.350	75.882	442
2026-05-12	77.140	82.330	76.665	78.160	76.677	546
2026-05-11	78.740	82.330	78.290	78.910	77.413	606
2026-05-08	80.200	81.830	79.830	80.980	79.443	437
2026-05-07	81.640	82.700	79.740	80.040	78.521	540
2026-05-06	75.240	81.450	75.240	81.210	79.669	619
2026-05-05	75.590	77.390	74.260	77.220	75.755	1,290
2026-05-01	80.680	80.680	76.970	78.520	77.030	100

← NewerPage 2 of 21 · 1,229 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.