Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	134.64	135.19	133.33	134.16	106.67	1,108,900
2019-03-04	133.08	135.79	133.08	134.95	107.30	1,457,900
2019-03-01	133.63	134.25	130.92	132.63	104.93	1,428,000
2019-02-28	136.00	136.00	132.23	132.43	104.77	1,681,400
2019-02-27	135.80	136.87	133.65	136.46	107.96	1,616,600
2019-02-26	136.70	137.37	135.85	135.90	107.52	1,339,700
2019-02-25	139.80	139.90	137.09	137.39	108.70	1,134,000
2019-02-22	138.20	139.34	137.68	138.92	109.91	1,151,300
2019-02-21	136.50	138.09	135.91	137.54	108.82	668,600
2019-02-20	136.77	137.82	136.39	136.82	108.25	879,400
2019-02-19	135.50	137.61	134.74	136.56	108.04	774,400
2019-02-15	134.25	136.73	133.71	136.39	107.91	998,200
2019-02-14	133.07	134.40	131.91	133.08	105.29	786,300
2019-02-13	132.75	134.74	132.48	134.28	106.24	1,170,100
2019-02-12	129.60	133.04	128.59	132.31	104.68	1,524,500
2019-02-11	127.62	128.87	127.36	128.34	101.54	969,500
2019-02-08	127.52	129.15	125.77	126.82	100.33	1,121,700
2019-02-07	129.10	129.69	126.23	128.05	101.31	1,271,100
2019-02-06	130.06	130.99	129.50	130.23	103.03	1,168,200
2019-02-05	128.96	130.36	127.46	130.26	103.06	1,359,500
2019-02-04	127.92	128.80	126.69	128.79	101.89	881,000
2019-02-01	126.50	127.90	125.75	127.79	101.10	1,240,100
2019-01-31	124.35	126.79	123.04	126.44	100.03	1,548,100
2019-01-30	124.44	125.00	122.31	124.48	98.483	1,148,700
2019-01-29	121.36	124.28	120.78	123.33	97.573	1,352,700
2019-01-28	119.19	121.31	118.61	121.21	95.896	1,429,500
2019-01-25	119.99	120.96	118.84	120.58	95.398	1,701,500
2019-01-24	118.85	119.80	116.63	118.24	93.546	2,456,900
2019-01-23	118.00	121.02	115.54	118.55	93.792	4,049,900
2019-01-22	119.90	120.50	115.02	115.69	91.529	8,738,200
2019-01-18	133.65	137.96	132.96	136.88	108.29	2,214,100
2019-01-17	128.25	134.95	127.77	132.65	104.95	2,262,200
2019-01-16	129.59	130.94	129.16	129.63	102.56	1,295,400
2019-01-15	131.17	131.17	127.02	128.99	102.05	2,181,400
2019-01-14	131.24	132.44	130.39	130.89	103.55	1,150,500
2019-01-11	131.07	133.09	130.70	132.71	104.99	995,900
2019-01-10	130.15	132.33	129.29	132.03	104.46	1,280,100
2019-01-09	128.79	131.91	128.54	131.05	103.68	1,548,000
2019-01-08	127.46	129.33	126.62	128.07	101.32	1,669,000
2019-01-07	123.60	127.04	122.10	125.75	99.488	2,272,800
2019-01-04	119.52	123.30	119.52	123.15	97.431	1,185,100
2019-01-03	119.95	120.10	116.16	117.21	92.731	949,100
2019-01-02	117.60	121.00	117.00	120.73	95.516	981,200
2018-12-31	119.25	120.70	117.97	119.74	94.733	1,075,500
2018-12-28	120.54	121.18	118.00	118.83	94.013	837,700
2018-12-27	115.09	120.22	114.77	120.16	95.065	1,616,900
2018-12-26	112.22	117.11	110.54	116.98	92.550	850,800
2018-12-24	113.16	114.20	110.71	111.25	88.016	786,400
2018-12-21	115.60	118.36	113.60	113.69	89.947	2,128,700
2018-12-20	116.70	118.65	114.36	115.60	91.458	1,732,100
2018-12-19	120.55	122.08	117.11	117.44	92.913	1,830,000
2018-12-18	121.11	122.82	118.81	120.31	95.184	1,456,300
2018-12-17	119.20	122.36	117.20	119.98	94.923	1,949,400
2018-12-14	116.14	119.11	116.05	118.36	93.641	1,658,400
2018-12-13	120.91	121.53	117.61	117.90	93.277	1,183,600
2018-12-12	122.10	122.95	119.70	119.83	94.804	1,537,900
2018-12-11	124.00	124.78	119.57	119.81	94.788	1,433,300
2018-12-10	122.45	123.16	119.00	121.86	96.410	1,333,700
2018-12-07	126.51	128.17	122.39	122.59	96.988	1,636,600
2018-12-06	123.34	126.70	121.12	126.52	100.10	2,551,900

← NewerPage 33 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1996-06-04	2:1

Dividends

Ex-date	Amount
2026-09-08	0.8400 USD
2026-06-08	0.8300 USD
2026-03-10	0.8300 USD
2025-12-01	0.8300 USD
2025-09-02	0.8300 USD
2025-06-03	0.8200 USD
2025-03-04	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.