Stanley Black & Decker Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	66.650	66.962	65.835	65.986	63.281	1,100
2025-10-31	68.350	68.730	67.010	67.210	64.455	445
2025-10-30	69.970	70.170	68.390	68.492	65.684	988
2025-10-29	71.050	72.360	70.127	70.190	67.313	479
2025-10-28	71.300	73.220	71.230	72.230	69.269	902
2025-10-27	71.550	72.400	70.950	72.140	69.183	697
2025-10-24	71.240	71.600	70.290	70.300	67.418	596
2025-10-23	69.480	70.430	69.230	70.430	67.543	529
2025-10-22	70.910	71.046	69.230	69.230	66.392	131
2025-10-21	69.250	71.540	68.380	71.040	68.128	1,300
2025-10-20	68.355	69.565	67.610	69.090	66.258	473
2025-10-17	67.985	68.370	67.430	67.788	65.009	19
2025-10-16	67.398	68.400	67.100	67.899	65.116	332
2025-10-15	68.000	68.580	67.515	67.670	64.896	732
2025-10-14	63.700	66.873	63.170	66.873	64.131	798
2025-10-13	66.500	66.700	64.980	64.980	62.316	1,168
2025-10-10	70.150	70.330	65.207	65.550	62.863	3,019
2025-10-09	72.240	72.400	69.303	69.745	66.886	740
2025-10-08	74.010	74.380	72.920	73.185	70.185	325
2025-10-07	73.760	74.910	73.250	73.250	70.247	211
2025-10-06	75.500	76.000	73.602	74.770	71.705	256
2025-10-03	74.200	75.934	74.200	75.710	72.606	653
2025-10-02	74.230	75.720	73.752	73.752	70.729	93
2025-10-01	74.515	74.920	72.622	73.467	70.456	624
2025-09-30	74.145	74.560	73.050	73.390	70.381	344
2025-09-29	75.000	75.000	73.130	73.459	70.448	932
2025-09-26	73.650	73.820	72.900	73.194	70.193	417
2025-09-25	74.300	74.430	73.375	73.375	70.367	286
2025-09-24	75.570	75.790	75.000	75.542	72.445	117
2025-09-23	75.000	76.615	74.990	75.710	72.606	133
2025-09-22	76.260	76.590	74.820	75.248	72.163	444
2025-09-19	78.990	79.480	77.232	77.234	74.068	232
2025-09-18	78.190	79.182	78.130	79.182	75.936	246
2025-09-17	77.860	81.380	77.860	81.380	78.044	377
2025-09-16	78.900	79.210	77.505	77.924	74.730	831
2025-09-15	77.697	78.602	77.308	78.072	74.871	466
2025-09-12	77.210	79.170	76.772	77.350	74.179	650
2025-09-11	78.278	79.939	76.850	79.804	76.532	674
2025-09-10	76.460	77.540	76.000	76.309	73.181	235
2025-09-09	78.250	78.250	76.710	77.180	74.016	561
2025-09-08	78.980	78.980	77.220	77.787	74.598	262
2025-09-05	74.740	77.903	74.740	77.385	74.213	739
2025-09-04	73.295	74.450	72.810	74.450	71.398	43
2025-09-03	72.790	73.500	72.460	72.717	69.736	661
2025-09-02	72.200	72.610	71.449	71.818	68.874	253
2025-08-29	75.130	76.020	74.420	74.565	70.712	185
2025-08-28	75.615	76.250	74.450	74.967	71.094	504
2025-08-27	74.460	76.040	74.460	75.030	71.153	829
2025-08-26	76.520	76.740	75.400	75.400	71.504	381
2025-08-22	75.930	77.769	73.410	77.540	73.534	944
2025-08-21	73.390	73.600	72.740	73.490	69.693	568
2025-08-20	76.000	76.050	74.402	75.110	71.229	518
2025-08-19	75.390	77.173	74.800	75.875	71.955	1,404
2025-08-18	74.330	75.446	74.120	75.446	71.548	490
2025-08-15	74.550	75.330	73.730	74.080	70.252	110
2025-08-14	72.750	74.770	72.750	74.360	70.518	763
2025-08-13	71.980	75.179	71.980	74.705	70.845	1,353
2025-08-12	69.960	71.460	69.260	70.979	67.311	461
2025-08-11	69.400	70.246	68.090	68.589	65.045	523
2025-08-08	68.570	69.370	68.540	69.350	65.767	242

← NewerPage 5 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.