Stanley Black & Decker Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	163.62	163.62	160.95	160.95	134.51	39
2022-03-03	166.15	167.79	166.15	167.79	140.23	115
2022-03-02	160.57	162.36	160.57	162.36	135.69	215
2022-03-01	160.00	160.00	157.61	157.61	131.72	218
2022-02-28	158.51	163.73	158.51	162.69	135.97	165
2022-02-25	158.46	161.26	158.46	161.26	134.77	21
2022-02-24	152.48	154.88	152.48	154.10	128.79	71
2022-02-23	157.70	157.70	157.70	157.70	131.80	6
2022-02-22	161.96	161.96	157.57	157.57	131.69	110
2022-02-18	163.72	163.72	160.17	160.34	134.00	1,041
2022-02-16	165.80	165.80	164.28	164.73	137.67	23,833
2022-02-15	166.97	166.97	165.00	165.47	138.29	18
2022-02-14	163.72	164.10	163.23	163.86	136.94	1
2022-02-11	164.13	165.77	161.22	162.21	135.56	4,872
2022-02-10	168.98	169.80	166.47	169.80	141.91	93,351
2022-02-09	166.43	168.65	165.96	165.96	138.70	60,644
2022-02-08	160.41	165.06	160.41	164.29	137.30	82
2022-02-07	161.71	162.70	160.90	161.55	135.01	1,128
2022-02-04	172.76	172.76	166.37	166.37	139.04	158
2022-02-03	176.48	177.32	175.60	175.73	146.86	110
2022-02-02	176.61	176.61	170.48	172.02	143.76	12
2022-02-01	167.00	174.94	167.00	174.94	146.20	582
2022-01-31	172.19	172.96	172.19	172.96	144.55	1
2022-01-28	169.66	169.66	167.59	168.33	140.68	113
2022-01-27	176.25	177.19	171.40	171.40	143.25	11
2022-01-26	179.18	180.57	179.18	180.57	150.91	1
2022-01-25	178.12	178.12	173.17	174.17	145.56	213
2022-01-24	172.52	176.05	171.68	176.05	147.13	36
2022-01-21	178.41	179.95	176.99	176.99	147.92	141
2022-01-20	184.57	184.57	182.38	183.44	153.31	2
2022-01-19	192.26	192.26	184.08	184.08	153.84	245
2022-01-18	191.86	191.86	189.20	189.20	158.12	1
2022-01-14	195.93	195.93	189.49	191.07	159.68	1
2022-01-13	195.10	195.68	193.55	195.68	163.54	387
2022-01-12	191.74	192.77	191.04	191.93	160.40	92
2022-01-10	189.29	189.29	187.08	187.08	156.35	368
2022-01-07	191.90	193.10	190.08	190.08	158.86	70
2022-01-06	192.27	192.27	190.50	190.92	159.56	187
2022-01-05	194.18	194.87	193.84	193.84	162.00	1
2022-01-04	185.87	193.43	185.87	193.15	161.42	290
2021-12-31	188.15	188.15	187.00	187.00	156.28	1
2021-12-30	187.65	187.92	187.65	187.91	157.04	86
2021-12-29	186.33	187.59	186.33	187.04	156.32	151
2021-12-23	181.19	181.71	181.19	181.71	151.86	22
2021-12-22	178.56	180.07	178.30	178.55	149.22	24
2021-12-21	179.53	180.57	179.53	180.57	150.91	1
2021-12-20	182.23	182.23	176.42	176.42	147.44	4,138
2021-12-16	194.16	194.16	192.92	192.92	161.23	416
2021-12-15	191.92	191.92	189.44	189.44	158.32	2
2021-12-14	191.53	194.80	190.97	192.04	160.49	2,134
2021-12-13	193.17	194.82	192.29	192.29	160.70	231
2021-12-10	195.00	195.00	193.40	194.81	162.81	1
2021-12-09	190.40	193.26	190.40	192.99	161.29	62
2021-12-08	195.19	196.81	193.02	193.85	162.01	4
2021-12-07	185.86	188.27	185.86	186.95	156.24	1,158
2021-12-06	184.27	187.19	182.50	186.08	155.51	105
2021-12-03	178.87	178.87	178.87	178.87	149.49	39
2021-12-01	178.49	178.49	176.95	177.57	148.40	1
2021-11-30	180.77	180.77	177.03	177.03	147.95	18
2021-11-29	184.90	184.90	183.55	184.19	153.27	3

← NewerPage 20 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.