Stanley Black & Decker Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	99.000	100.23	96.230	99.220	99.220	3,408
2026-10-22	95.290	98.180	93.000	97.250	97.250	1,154
2026-10-21	93.630	94.890	93.630	94.890	94.890	170
2026-10-20	90.580	94.260	90.000	93.810	93.810	50
2026-10-19	93.980	95.000	91.000	91.800	91.800	271
2026-10-16	91.780	94.690	91.460	91.460	91.460	1,398
2026-10-15	89.130	93.270	89.130	92.740	92.740	725
2026-10-14	88.480	90.800	88.480	89.290	89.290	67
2026-10-13	89.890	90.490	87.600	89.940	89.940	2,122
2026-10-12	89.730	89.730	87.390	89.030	89.030	61
2026-10-09	89.660	89.950	87.650	88.620	88.620	50
2026-10-08	88.310	89.230	85.840	89.090	89.090	198
2026-10-07	89.990	89.990	86.500	87.590	87.590	280
2026-10-06	88.610	91.330	88.490	90.420	90.420	123
2026-10-05	90.040	93.120	88.860	90.310	90.310	518
2026-10-02	88.810	92.220	88.810	90.760	90.760	2,903
2026-10-01	89.650	90.730	85.900	88.540	88.540	1,769
2026-09-30	88.790	90.595	87.980	89.490	89.490	88
2026-09-29	91.680	91.980	88.921	89.120	89.120	181
2026-09-28	89.850	92.580	88.490	90.070	90.070	441
2026-09-25	91.300	92.110	89.900	91.630	91.630	227
2026-09-24	90.310	91.920	89.230	89.880	89.880	59
2026-09-23	92.130	92.130	90.250	92.000	92.000	168
2026-09-22	89.000	92.180	87.510	91.980	91.980	227
2026-09-21	92.130	92.130	88.390	89.160	89.160	1,276
2026-09-18	90.160	90.160	88.280	88.780	88.780	225
2026-09-17	90.400	93.070	89.350	89.810	89.810	93
2026-09-16	88.600	90.150	88.600	90.140	90.140	214
2026-09-15	89.420	90.160	87.210	88.730	88.730	414
2026-09-14	89.260	90.080	87.650	88.800	88.800	99
2026-09-11	90.632	91.050	89.380	89.760	89.760	241
2026-09-10	91.010	91.680	88.000	88.860	88.860	643
2026-09-09	92.700	94.990	92.570	92.900	92.900	255
2026-09-08	97.360	97.360	93.630	93.910	93.910	515
2026-09-04	97.700	98.980	96.210	97.960	97.120	63
2026-09-03	95.930	98.650	95.930	96.370	95.544	488
2026-09-02	95.000	97.690	93.140	97.690	96.852	56
2026-09-01	96.030	98.300	93.280	94.850	94.037	489
2026-08-28	100.23	100.98	96.315	97.060	96.228	344
2026-08-27	97.300	102.00	97.040	99.190	98.340	23
2026-08-26	98.440	102.11	96.600	98.980	98.131	59
2026-08-25	99.990	102.00	96.500	98.050	97.209	31
2026-08-24	101.57	101.57	97.000	98.400	97.556	184
2026-08-21	97.570	100.53	97.040	99.220	98.369	120
2026-08-20	102.00	102.00	97.051	98.640	97.794	111
2026-08-19	96.000	101.88	96.000	99.270	98.419	70
2026-08-18	101.00	101.00	98.100	98.930	98.082	107
2026-08-17	103.05	103.79	99.130	99.770	98.915	653
2026-08-14	103.12	104.45	97.500	101.72	100.85	59
2026-08-13	103.62	105.35	101.24	102.41	101.53	91
2026-08-12	104.87	105.00	101.00	102.47	101.59	760
2026-08-11	103.07	104.76	99.030	104.76	103.86	1,612
2026-08-10	105.00	105.51	101.16	102.34	101.46	808
2026-08-07	100.97	104.29	99.000	103.94	103.05	136
2026-08-06	102.76	106.00	101.66	101.66	100.79	172
2026-08-05	101.58	104.70	101.08	103.61	102.72	726
2026-08-04	98.590	102.22	97.000	102.21	101.33	1,422
2026-08-03	92.650	97.950	91.090	97.230	96.396	9,412
2026-07-31	95.550	100.00	93.600	95.360	94.542	294
2026-07-30	91.000	95.860	90.000	95.440	94.622	149

Page 1 of 3 · 124 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.