Stanley Black & Decker Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	78.650	79.290	76.410	79.108	76.750	534
2026-01-30	78.570	79.060	77.280	78.570	76.228	345
2026-01-29	80.030	80.070	77.840	78.820	76.470	468
2026-01-28	82.310	82.310	79.300	79.840	77.460	383
2026-01-27	81.000	82.510	81.000	81.135	78.716	116
2026-01-26	82.970	82.970	81.452	81.515	79.085	102
2026-01-23	83.730	84.140	81.970	82.143	79.694	754
2026-01-22	84.200	85.000	83.550	83.728	81.232	286
2026-01-21	81.200	83.040	80.180	82.600	80.137	123
2026-01-20	82.760	83.400	81.381	81.381	78.955	1,154
2026-01-16	84.480	85.080	83.810	84.232	81.721	322
2026-01-15	83.760	84.660	82.820	84.512	81.993	354
2026-01-14	83.530	84.497	82.154	83.644	81.150	297
2026-01-13	81.840	83.510	81.840	82.998	80.524	602
2026-01-12	82.200	82.630	80.960	82.500	80.041	154
2026-01-09	81.050	82.660	79.070	81.853	79.413	712
2026-01-08	78.980	82.210	78.270	82.210	79.759	939
2026-01-07	80.760	81.440	79.730	79.760	77.382	291
2026-01-06	77.750	79.696	74.290	79.696	77.320	650
2026-01-05	76.020	77.583	75.340	77.439	75.130	494
2026-01-02	74.810	76.436	73.500	76.204	73.933	191
2025-12-31	74.930	75.710	74.520	74.760	72.531	101
2025-12-30	75.740	75.740	74.620	75.042	72.804	116
2025-12-29	74.690	75.900	74.562	74.562	72.339	142
2025-12-24	73.160	75.170	73.160	74.726	72.498	112
2025-12-23	75.000	75.240	73.710	74.530	72.308	234
2025-12-22	72.790	80.000	72.780	75.160	72.919	494
2025-12-19	74.000	74.000	72.550	72.880	70.707	112
2025-12-18	72.130	73.940	71.950	73.192	71.010	1,636
2025-12-17	72.830	73.590	71.330	71.330	69.204	734
2025-12-16	73.640	74.379	72.700	72.810	70.639	408
2025-12-15	76.240	76.960	74.380	74.380	72.163	88
2025-12-12	76.810	77.120	75.430	75.484	73.234	521
2025-12-11	75.850	76.950	75.850	76.150	73.880	308
2025-12-10	72.380	74.640	71.380	74.640	72.415	196
2025-12-09	72.930	72.970	71.640	72.160	70.009	51
2025-12-08	72.770	73.190	71.970	72.430	70.271	310
2025-12-05	72.190	73.200	71.500	73.030	70.853	374
2025-12-04	72.530	73.250	71.820	72.295	70.140	273
2025-12-03	71.330	72.779	70.860	72.420	70.261	245
2025-12-02	70.930	71.610	69.850	70.635	68.529	77
2025-12-01	69.900	72.060	69.507	71.960	69.815	227
2025-11-28	72.390	72.390	71.373	71.600	69.465	300
2025-11-26	70.770	72.010	69.700	72.010	69.058	321
2025-11-25	67.310	70.830	66.590	70.420	67.533	720
2025-11-24	66.810	67.783	65.710	67.503	64.736	1,225
2025-11-21	62.680	66.774	62.460	66.651	63.919	688
2025-11-20	63.870	64.355	62.190	63.189	60.598	454
2025-11-19	63.750	64.080	61.996	62.510	59.947	104
2025-11-18	63.470	64.050	62.329	63.274	60.680	421
2025-11-17	66.110	66.310	64.801	64.801	62.144	502
2025-11-14	66.650	67.161	66.000	66.180	63.467	375
2025-11-13	68.100	69.190	67.580	67.580	64.810	59
2025-11-12	67.835	68.699	67.500	68.158	65.364	100
2025-11-11	68.020	68.462	67.610	68.320	65.519	112
2025-11-10	69.150	69.150	67.181	67.181	64.427	362
2025-11-07	67.550	67.880	66.500	67.434	64.670	124
2025-11-06	69.210	70.680	67.330	68.250	65.452	149
2025-11-05	65.710	71.550	65.710	70.641	67.745	629
2025-11-04	65.000	68.630	63.000	65.730	63.035	350

← NewerPage 4 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.