Stanley Black & Decker Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	185.67	187.75	182.14	184.03	153.14	325
2021-11-24	188.20	188.20	188.20	188.20	156.61	260
2021-11-22	190.62	190.62	188.92	188.92	157.21	316
2021-11-19	191.21	191.21	191.21	191.21	159.12	10
2021-11-18	193.09	194.11	193.09	193.10	160.69	1
2021-11-17	196.09	196.09	196.00	196.00	163.10	59,075
2021-11-16	195.24	197.10	195.24	197.10	164.02	56
2021-11-15	196.51	197.45	195.35	195.35	162.56	15,903
2021-11-12	190.98	199.11	190.15	196.86	163.82	3,890
2021-11-11	188.65	188.65	188.06	188.06	156.49	2
2021-11-10	187.80	189.03	187.80	189.03	157.30	53
2021-11-09	185.03	186.52	185.03	186.52	155.21	36
2021-11-08	185.20	185.20	183.90	183.90	153.03	14
2021-11-05	185.85	187.25	183.51	184.08	153.18	20,523
2021-11-04	185.65	186.67	184.95	184.95	153.91	39
2021-11-03	180.20	186.62	180.04	186.36	155.08	62
2021-11-02	178.89	182.70	178.14	182.70	152.03	28
2021-11-01	177.93	179.88	174.35	178.28	148.36	140
2021-10-29	183.16	183.16	179.73	179.73	149.56	2
2021-10-28	178.17	183.50	178.17	183.50	152.70	846
2021-10-27	186.72	189.16	186.72	188.11	156.54	142
2021-10-26	189.87	190.09	188.03	188.05	156.49	951
2021-10-25	187.60	189.78	187.47	189.78	157.93	78
2021-10-22	188.46	189.60	188.39	188.81	157.12	1,869
2021-10-21	186.88	187.38	186.43	186.52	155.21	63
2021-10-20	185.12	188.39	185.12	187.66	156.16	3,635
2021-10-19	184.11	184.11	183.53	183.53	152.72	275
2021-10-18	180.20	182.66	180.18	182.66	152.00	37
2021-10-15	181.14	182.09	180.33	181.52	151.05	523
2021-10-14	175.23	179.69	174.52	179.69	149.53	1,368

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.