Stanley Black & Decker Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 84.620 | 86.870 | 84.620 | 86.841 | 80.538 | 871 |
| 2025-02-10 | 87.195 | 87.195 | 84.362 | 84.807 | 78.651 | 977 |
| 2025-02-07 | 85.650 | 86.705 | 85.420 | 86.676 | 80.385 | 820 |
| 2025-02-06 | 85.590 | 86.990 | 85.590 | 86.740 | 80.444 | 309 |
| 2025-02-05 | 82.000 | 85.459 | 81.950 | 85.446 | 79.244 | 950 |
| 2025-02-04 | 85.420 | 86.970 | 85.200 | 86.422 | 80.150 | 659 |
| 2025-02-03 | 87.490 | 87.490 | 83.050 | 84.685 | 78.538 | 1,430 |
| 2025-01-31 | 89.430 | 89.970 | 87.860 | 87.914 | 81.533 | 1,099 |
| 2025-01-30 | 89.370 | 89.980 | 88.194 | 89.980 | 83.449 | 430 |
| 2025-01-29 | 88.908 | 89.915 | 88.500 | 89.819 | 83.299 | 689 |
| 2025-01-28 | 90.900 | 90.950 | 88.300 | 88.535 | 82.109 | 5,623 |
| 2025-01-27 | 87.063 | 90.120 | 87.063 | 89.892 | 83.367 | 1,000 |
| 2025-01-24 | 88.670 | 90.676 | 88.400 | 88.620 | 82.188 | 1,991 |
| 2025-01-23 | 86.746 | 89.140 | 86.488 | 88.500 | 82.076 | 2,117 |
| 2025-01-22 | 86.490 | 86.770 | 85.970 | 86.306 | 80.042 | 1,110 |
| 2025-01-21 | 85.200 | 86.611 | 84.740 | 86.210 | 79.953 | 1,093 |
| 2025-01-17 | 84.440 | 85.090 | 84.190 | 84.560 | 78.422 | 815 |
| 2025-01-16 | 83.390 | 83.902 | 82.500 | 83.799 | 77.717 | 1,388 |
| 2025-01-15 | 85.100 | 85.480 | 83.501 | 83.528 | 77.465 | 394 |
| 2025-01-14 | 81.840 | 81.900 | 80.995 | 81.075 | 75.190 | 264 |
| 2025-01-13 | 80.020 | 80.450 | 79.800 | 80.450 | 74.611 | 378 |
| 2025-01-10 | 79.730 | 80.740 | 79.690 | 80.110 | 74.295 | 946 |
| 2025-01-08 | 80.031 | 81.430 | 79.950 | 81.430 | 75.519 | 691 |
| 2025-01-07 | 82.680 | 82.979 | 81.299 | 81.484 | 75.570 | 1,725 |
| 2025-01-06 | 81.600 | 83.400 | 81.270 | 83.120 | 77.087 | 3,326 |
| 2025-01-03 | 80.200 | 80.810 | 79.370 | 80.790 | 74.926 | 1,103 |
| 2025-01-02 | 81.889 | 81.889 | 79.785 | 79.870 | 74.073 | 2,603 |
| 2024-12-31 | 80.498 | 80.818 | 80.180 | 80.320 | 74.490 | 231 |
| 2024-12-30 | 80.359 | 80.390 | 78.900 | 80.078 | 74.266 | 546 |
| 2024-12-27 | 80.850 | 81.420 | 79.960 | 80.690 | 74.833 | 1,244 |
| 2024-12-24 | 81.130 | 81.460 | 80.691 | 81.160 | 75.269 | 2,032 |
| 2024-12-23 | 80.915 | 81.670 | 80.515 | 81.060 | 75.176 | 664 |
| 2024-12-20 | 80.000 | 82.618 | 79.550 | 82.200 | 76.233 | 1,227 |
| 2024-12-19 | 80.500 | 81.020 | 78.905 | 79.395 | 73.632 | 774 |
| 2024-12-18 | 82.400 | 82.730 | 82.210 | 82.730 | 76.725 | 51 |
| 2024-12-17 | 82.400 | 83.120 | 82.060 | 82.860 | 76.846 | 129 |
| 2024-12-16 | 82.780 | 84.080 | 82.300 | 83.395 | 77.342 | 418 |
| 2024-12-13 | 82.951 | 83.050 | 82.090 | 82.090 | 76.132 | 449 |
| 2024-12-12 | 83.182 | 83.980 | 83.070 | 83.350 | 77.300 | 814 |
| 2024-12-11 | 84.880 | 85.100 | 84.030 | 84.670 | 78.524 | 1,373 |
| 2024-12-10 | 84.570 | 85.480 | 83.010 | 84.040 | 77.940 | 2,786 |
| 2024-12-09 | 84.600 | 86.069 | 83.800 | 85.080 | 78.905 | 743 |
| 2024-12-06 | 85.875 | 86.760 | 83.900 | 84.410 | 78.283 | 1,654 |
| 2024-12-05 | 85.805 | 86.120 | 84.510 | 84.541 | 78.404 | 1,380 |
| 2024-12-04 | 88.240 | 88.240 | 86.169 | 86.169 | 79.915 | 7,691 |
| 2024-12-03 | 88.655 | 89.470 | 87.820 | 87.880 | 81.501 | 1,349 |
| 2024-12-02 | 89.620 | 89.620 | 88.059 | 89.155 | 82.684 | 543 |
| 2024-11-29 | 89.750 | 90.180 | 88.990 | 89.450 | 82.957 | 1,060 |
| 2024-11-27 | 90.490 | 91.350 | 89.790 | 89.790 | 82.512 | 863 |
| 2024-11-26 | 89.900 | 90.260 | 88.680 | 89.520 | 82.264 | 9,414 |
| 2024-11-25 | 90.360 | 93.611 | 90.240 | 92.634 | 85.126 | 2,164 |
| 2024-11-22 | 88.430 | 89.120 | 87.901 | 88.700 | 81.511 | 1,078 |
| 2024-11-21 | 85.520 | 88.040 | 85.330 | 87.910 | 80.785 | 638 |
| 2024-11-20 | 86.550 | 87.120 | 85.150 | 85.324 | 78.408 | 1,057 |
| 2024-11-19 | 86.370 | 86.370 | 85.064 | 86.095 | 79.117 | 748 |
| 2024-11-18 | 84.820 | 86.939 | 84.820 | 86.939 | 79.893 | 1,777 |
| 2024-11-15 | 85.575 | 86.641 | 85.350 | 85.760 | 78.809 | 2,145 |
| 2024-11-14 | 86.270 | 86.845 | 85.214 | 85.990 | 79.020 | 14,802 |
| 2024-11-13 | 87.500 | 87.740 | 86.210 | 86.409 | 79.405 | 861 |
| 2024-11-12 | 89.390 | 89.430 | 87.470 | 87.620 | 80.518 | 1,612 |
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.