Stanley Black & Decker Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 89.390 | 89.430 | 87.470 | 87.620 | 80.518 | 1,612 |
| 2024-11-11 | 90.460 | 91.110 | 89.970 | 90.200 | 82.889 | 751 |
| 2024-11-08 | 91.845 | 92.783 | 90.300 | 90.740 | 83.385 | 564 |
| 2024-11-07 | 92.710 | 93.900 | 91.645 | 92.360 | 84.874 | 1,354 |
| 2024-11-06 | 94.250 | 94.250 | 90.260 | 91.030 | 83.651 | 11,739 |
| 2024-11-05 | 93.970 | 96.150 | 93.970 | 96.150 | 88.357 | 598 |
| 2024-11-04 | 93.380 | 95.769 | 93.380 | 94.920 | 87.226 | 14,962 |
| 2024-11-01 | 93.400 | 94.560 | 93.000 | 93.769 | 86.168 | 695 |
| 2024-10-31 | 93.610 | 94.840 | 92.850 | 93.569 | 85.985 | 3,293 |
| 2024-10-30 | 93.410 | 96.080 | 93.250 | 94.410 | 86.758 | 1,184 |
| 2024-10-29 | 93.000 | 95.110 | 89.410 | 93.260 | 85.701 | 7,405 |
| 2024-10-28 | 103.39 | 104.06 | 102.74 | 102.76 | 94.426 | 10,061 |
| 2024-10-25 | 103.37 | 103.73 | 102.31 | 102.34 | 94.045 | 129 |
| 2024-10-24 | 103.45 | 104.32 | 102.57 | 103.44 | 95.056 | 210 |
| 2024-10-23 | 104.77 | 104.81 | 102.57 | 102.57 | 94.256 | 197 |
| 2024-10-22 | 104.57 | 105.25 | 103.48 | 104.84 | 96.342 | 946 |
| 2024-10-21 | 106.15 | 106.60 | 105.75 | 106.15 | 97.546 | 454 |
| 2024-10-18 | 105.93 | 106.16 | 105.27 | 106.16 | 97.555 | 147 |
| 2024-10-17 | 106.76 | 107.24 | 105.44 | 105.57 | 97.011 | 1,350 |
| 2024-10-16 | 108.15 | 108.27 | 106.24 | 106.71 | 98.061 | 1,265 |
| 2024-10-15 | 109.33 | 109.98 | 108.87 | 108.87 | 100.05 | 1,761 |
| 2024-10-14 | 107.49 | 108.99 | 106.30 | 108.99 | 100.16 | 217 |
| 2024-10-11 | 106.40 | 107.85 | 105.96 | 107.38 | 98.677 | 571 |
| 2024-10-10 | 105.71 | 107.01 | 105.50 | 106.68 | 98.033 | 468 |
| 2024-10-09 | 106.49 | 107.12 | 106.30 | 106.91 | 98.245 | 700 |
| 2024-10-08 | 106.11 | 107.25 | 105.45 | 106.72 | 98.070 | 1,464 |
| 2024-10-07 | 106.20 | 107.01 | 105.54 | 106.61 | 97.970 | 207 |
| 2024-10-04 | 108.93 | 109.59 | 106.56 | 106.63 | 97.987 | 503 |
| 2024-10-03 | 108.18 | 108.75 | 107.02 | 107.02 | 98.346 | 142 |
| 2024-10-02 | 107.00 | 109.60 | 107.00 | 109.17 | 100.32 | 284 |
| 2024-10-01 | 110.62 | 111.00 | 108.31 | 110.03 | 101.11 | 816 |
| 2024-09-30 | 109.50 | 110.33 | 107.99 | 110.32 | 101.38 | 496 |
| 2024-09-27 | 109.33 | 110.64 | 108.80 | 109.45 | 100.58 | 14,080 |
| 2024-09-26 | 107.55 | 107.99 | 107.03 | 107.90 | 99.154 | 17,654 |
| 2024-09-25 | 107.70 | 107.70 | 105.48 | 105.49 | 96.940 | 516 |
| 2024-09-24 | 107.19 | 108.54 | 106.60 | 107.00 | 98.327 | 601 |
| 2024-09-23 | 107.60 | 107.96 | 106.46 | 107.01 | 98.337 | 295 |
| 2024-09-20 | 107.75 | 107.75 | 105.79 | 106.35 | 97.730 | 201 |
| 2024-09-19 | 107.66 | 107.72 | 106.15 | 107.17 | 98.484 | 856 |
| 2024-09-18 | 103.02 | 106.12 | 103.02 | 105.28 | 96.747 | 11,542 |
| 2024-09-17 | 103.50 | 104.36 | 102.05 | 103.01 | 94.660 | 1,922 |
| 2024-09-16 | 102.67 | 103.04 | 101.37 | 102.36 | 94.063 | 1,024 |
| 2024-09-13 | 98.290 | 101.86 | 98.290 | 101.68 | 93.439 | 3,073 |
| 2024-09-12 | 97.990 | 98.340 | 96.660 | 97.800 | 89.873 | 3,384 |
| 2024-09-11 | 95.695 | 97.030 | 94.150 | 97.030 | 89.165 | 941 |
| 2024-09-10 | 96.520 | 96.532 | 95.480 | 95.598 | 87.849 | 349 |
| 2024-09-09 | 97.590 | 97.990 | 95.860 | 95.860 | 88.090 | 7,850 |
| 2024-09-06 | 98.360 | 100.09 | 97.310 | 97.310 | 89.423 | 308 |
| 2024-09-05 | 99.990 | 99.990 | 98.109 | 98.670 | 90.673 | 2,622 |
| 2024-09-04 | 100.33 | 100.95 | 99.000 | 99.400 | 91.343 | 247 |
| 2024-09-03 | 100.97 | 101.75 | 99.960 | 100.12 | 92.005 | 417 |
| 2024-08-30 | 102.50 | 102.85 | 100.68 | 101.81 | 92.792 | 202 |
| 2024-08-29 | 101.62 | 102.95 | 100.26 | 102.91 | 93.794 | 492 |
| 2024-08-28 | 99.510 | 101.13 | 99.510 | 100.27 | 91.384 | 439 |
| 2024-08-27 | 99.800 | 100.30 | 98.880 | 99.380 | 90.577 | 263 |
| 2024-08-23 | 98.216 | 100.03 | 97.670 | 99.580 | 90.759 | 233 |
| 2024-08-22 | 98.670 | 99.130 | 97.920 | 98.020 | 89.337 | 107 |
| 2024-08-21 | 97.280 | 98.600 | 97.170 | 98.267 | 89.562 | 675 |
| 2024-08-20 | 85.190 | 97.600 | 85.190 | 96.740 | 88.171 | 776 |
| 2024-08-19 | 97.800 | 98.095 | 97.150 | 97.650 | 89.000 | 274 |
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.