Stanley Black & Decker Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	69.570	69.920	68.060	68.740	65.188	226
2025-08-06	69.460	69.870	68.467	68.467	64.930	2,829
2025-08-05	68.090	69.290	67.910	68.880	65.321	1,385
2025-08-04	67.285	68.379	66.760	68.239	64.713	902
2025-08-01	66.960	66.960	65.650	66.715	63.268	3,062
2025-07-31	67.280	68.680	66.895	67.880	64.373	2,352
2025-07-30	69.960	69.960	67.920	69.355	65.771	620
2025-07-29	69.000	69.610	66.665	68.234	64.708	4,271
2025-07-28	73.510	74.869	73.080	73.950	70.129	271
2025-07-25	73.390	73.390	72.404	73.282	69.495	13
2025-07-24	73.770	73.770	72.263	72.715	68.958	786
2025-07-23	74.280	74.690	73.813	74.272	70.434	488
2025-07-22	69.700	72.222	69.700	72.222	68.491	343
2025-07-21	70.920	71.030	70.110	70.440	66.800	483
2025-07-18	71.550	71.550	69.895	69.954	66.340	149
2025-07-17	70.000	70.590	68.790	70.478	66.836	232
2025-07-16	70.410	70.410	68.272	69.249	65.671	942
2025-07-15	72.670	72.670	71.340	71.340	67.654	14,482
2025-07-14	72.040	72.830	71.339	71.680	67.976	536
2025-07-11	72.830	73.320	72.440	72.736	68.978	788
2025-07-10	73.020	74.870	72.800	74.753	70.890	182
2025-07-09	72.240	72.900	71.700	72.695	68.939	405
2025-07-08	70.840	72.840	69.890	72.003	68.282	99
2025-07-07	70.500	71.407	69.659	69.910	66.298	172
2025-07-03	72.200	72.460	71.139	71.139	67.463	197
2025-07-02	70.760	71.870	69.850	71.050	67.379	433
2025-07-01	67.325	72.119	67.150	70.665	67.014	1,223
2025-06-30	68.000	68.163	67.210	67.539	64.049	379
2025-06-27	68.150	68.816	67.949	67.949	64.438	561
2025-06-26	67.000	67.640	66.575	67.529	64.040	1,055
2025-06-25	66.790	66.790	65.850	66.379	62.949	518
2025-06-24	66.636	66.636	65.990	66.130	62.713	353
2025-06-23	63.670	65.168	62.370	63.780	60.485	463
2025-06-20	64.980	65.550	64.390	64.750	61.404	646
2025-06-18	64.139	65.385	63.890	65.259	61.887	502
2025-06-17	65.050	65.540	64.096	64.096	60.784	487
2025-06-16	65.940	66.450	65.300	65.909	62.503	75
2025-06-13	65.300	66.484	65.300	66.142	62.724	568
2025-06-12	67.050	67.850	66.690	67.672	64.176	98
2025-06-11	70.200	70.200	67.930	67.930	64.420	497
2025-06-10	68.160	69.668	67.770	69.315	65.734	257
2025-06-09	66.740	67.856	66.740	67.795	64.292	304
2025-06-06	66.530	67.100	65.590	65.640	62.248	360
2025-06-05	65.480	66.550	64.920	66.285	62.860	1,008
2025-06-04	64.600	66.320	63.920	66.115	62.699	244
2025-06-03	63.040	64.610	62.620	64.301	60.978	3,318
2025-06-02	64.900	64.900	63.250	63.605	60.319	531
2025-05-30	65.130	65.700	64.570	65.074	60.934	358
2025-05-29	68.070	69.540	65.695	66.233	62.019	1,373
2025-05-28	67.360	67.620	66.490	66.668	62.427	413
2025-05-27	66.370	67.335	65.880	67.335	63.051	354
2025-05-23	64.160	65.690	64.160	65.690	61.511	351
2025-05-22	66.110	66.400	65.340	66.201	61.989	457
2025-05-21	69.560	69.750	66.980	66.980	62.719	648
2025-05-20	70.461	71.200	70.070	71.200	66.670	134
2025-05-19	69.410	70.510	68.440	70.484	65.999	537
2025-05-16	71.040	71.730	70.760	71.520	66.970	357
2025-05-15	73.490	73.490	70.260	70.560	66.071	1,521
2025-05-14	73.600	73.720	71.290	71.290	66.755	991
2025-05-13	72.750	74.510	72.645	73.470	68.796	2,374

← NewerPage 6 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.