Stanley Black & Decker Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	64.360	72.897	64.130	72.810	68.178	4,858
2025-05-09	62.350	63.170	62.350	63.170	59.151	171
2025-05-08	59.670	61.519	59.670	61.310	57.410	604
2025-05-07	59.085	59.930	58.650	58.650	54.919	391
2025-05-06	59.550	59.570	58.750	58.750	55.012	399
2025-05-02	60.370	62.640	60.100	61.660	57.737	1,651
2025-05-01	60.498	60.810	58.623	58.630	54.900	2,190
2025-04-30	60.000	61.880	58.485	58.960	55.209	2,387
2025-04-29	61.000	61.540	60.705	60.784	56.917	247
2025-04-28	61.620	63.168	61.245	61.430	57.522	1,150
2025-04-25	62.000	62.240	61.235	61.235	57.339	976
2025-04-24	59.828	61.810	59.200	61.622	57.701	594
2025-04-23	60.690	63.640	60.470	60.470	56.623	829
2025-04-22	57.400	59.060	57.140	57.720	54.048	878
2025-04-17	57.060	58.160	57.060	57.969	54.281	184
2025-04-16	58.320	58.914	57.060	57.060	53.430	1,188
2025-04-15	60.490	60.620	59.000	59.000	55.246	309
2025-04-14	60.790	60.790	59.065	59.951	56.137	383
2025-04-11	59.960	59.960	56.492	58.208	54.504	1,067
2025-04-10	61.730	62.000	56.357	58.470	54.750	1,379
2025-04-09	54.810	60.994	54.150	60.994	57.114	834
2025-04-08	60.880	61.840	56.610	57.080	53.449	2,830
2025-04-07	60.000	63.848	58.407	59.750	55.949	2,001
2025-04-04	64.880	64.880	58.165	62.329	58.364	2,883
2025-04-03	73.210	73.210	65.901	65.901	61.708	2,464
2025-04-02	75.460	77.120	74.940	76.589	71.716	382
2025-04-01	76.880	76.880	75.450	75.930	71.099	135
2025-03-31	75.400	76.070	74.516	76.050	71.211	2,333
2025-03-28	78.140	78.540	76.400	76.550	71.680	5,645
2025-03-27	78.380	79.100	77.385	77.970	73.010	5,798
2025-03-26	79.500	80.300	77.500	78.302	73.320	2,494
2025-03-25	81.000	81.560	79.870	80.550	75.425	101
2025-03-24	80.560	81.930	80.550	81.610	76.418	646
2025-03-21	79.990	80.180	78.910	79.425	74.372	1,172
2025-03-20	81.330	81.490	80.610	80.765	75.627	351
2025-03-19	81.640	82.080	80.680	81.690	76.493	1,321
2025-03-18	81.120	81.707	80.740	80.980	75.828	912
2025-03-17	81.110	81.880	80.770	81.600	76.409	1,384
2025-03-14	80.800	81.170	80.090	81.095	75.936	779
2025-03-13	81.000	82.320	79.380	79.850	74.770	2,772
2025-03-12	83.680	83.680	81.330	81.950	76.736	3,525
2025-03-11	85.615	87.050	82.820	83.590	78.272	372
2025-03-10	88.450	90.240	87.817	87.817	82.230	318
2025-03-07	85.300	88.261	84.800	88.261	82.646	2,476
2025-03-06	83.260	84.362	82.850	84.338	78.972	235
2025-03-05	83.080	84.850	82.040	83.410	78.104	412
2025-03-04	83.390	84.200	81.320	82.096	76.873	3,984
2025-03-03	87.065	87.800	86.237	86.237	80.750	604
2025-02-28	86.230	87.090	85.490	85.661	79.443	605
2025-02-27	86.235	87.260	86.200	86.670	80.379	176
2025-02-26	87.899	88.580	87.845	87.860	81.483	130
2025-02-25	86.790	88.645	86.780	88.645	82.211	255
2025-02-24	88.480	88.480	86.250	87.115	80.792	12,532
2025-02-21	90.500	90.550	88.057	88.057	81.666	328
2025-02-20	88.560	89.290	87.960	88.852	82.403	1,073
2025-02-19	87.200	88.370	86.531	87.316	80.978	95
2025-02-18	87.390	87.390	86.720	87.288	80.953	84
2025-02-14	87.760	88.580	86.790	87.500	81.149	217
2025-02-13	86.130	86.450	85.420	86.290	80.027	972
2025-02-12	85.365	85.980	84.362	85.220	79.034	312

← NewerPage 7 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.