Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	140.16	142.97	140.16	142.34	112.03	941,900
2018-09-07	140.16	140.28	138.08	139.20	109.56	847,000
2018-09-06	141.47	142.71	139.81	140.92	110.91	1,070,300
2018-09-05	140.00	142.65	139.67	142.35	111.52	1,035,800
2018-09-04	140.00	140.39	138.10	140.02	109.70	1,311,100
2018-08-31	140.52	141.04	139.81	140.53	110.09	1,166,000
2018-08-30	144.31	144.91	140.72	141.04	110.49	1,083,000
2018-08-29	145.00	145.73	144.31	144.40	113.13	1,191,700
2018-08-28	144.80	145.45	144.14	145.10	113.68	1,171,800
2018-08-27	141.61	144.45	141.61	144.34	113.08	1,050,000
2018-08-24	140.39	141.03	139.25	140.97	110.44	736,800
2018-08-23	142.00	142.00	139.23	139.60	109.37	1,219,900
2018-08-22	144.62	144.73	141.82	142.04	111.28	1,133,500
2018-08-21	142.45	145.86	142.42	145.00	113.60	970,000
2018-08-20	141.81	143.22	141.81	142.34	111.51	698,600
2018-08-17	140.39	141.66	140.39	141.39	110.77	901,100
2018-08-16	139.22	140.76	138.90	140.19	109.83	876,800
2018-08-15	136.95	138.64	135.76	138.35	108.39	957,800
2018-08-14	137.74	138.68	137.29	137.99	108.10	918,000
2018-08-13	139.25	139.71	136.32	137.11	107.42	1,006,500
2018-08-10	141.30	141.30	138.63	139.24	109.08	883,500
2018-08-09	143.43	143.43	141.56	141.85	111.13	1,317,200
2018-08-08	145.01	145.18	142.98	143.24	112.22	1,056,300
2018-08-07	145.58	146.51	144.91	145.09	113.67	927,500
2018-08-06	144.90	145.23	144.07	145.00	113.60	715,700
2018-08-03	144.22	144.88	143.23	144.51	113.21	905,100
2018-08-02	144.00	144.59	142.61	143.83	112.68	875,200
2018-08-01	148.78	149.45	144.71	144.71	113.37	1,378,500
2018-07-31	146.01	149.82	145.46	149.47	117.10	2,334,600
2018-07-30	145.46	147.01	144.75	145.04	113.63	1,991,700
2018-07-27	144.53	146.06	144.41	145.90	114.30	1,874,600
2018-07-26	141.10	144.90	140.66	144.55	113.24	2,135,900
2018-07-25	139.86	140.75	138.10	140.40	109.99	1,934,300
2018-07-24	139.54	140.83	138.86	140.14	109.79	2,260,900
2018-07-23	143.50	144.11	137.82	138.69	108.65	2,928,100
2018-07-20	143.34	145.32	140.15	144.23	112.99	4,131,700
2018-07-19	137.45	139.99	136.54	139.65	109.41	2,384,100
2018-07-18	136.29	138.78	135.36	138.27	108.32	1,908,800
2018-07-17	133.78	135.75	132.91	135.71	106.32	1,319,600
2018-07-16	135.50	135.92	133.73	134.51	105.38	695,500
2018-07-13	134.10	136.29	134.10	135.57	106.21	824,500
2018-07-12	134.62	135.29	132.94	134.62	105.46	984,000
2018-07-11	134.68	135.16	132.17	133.56	104.63	1,355,300
2018-07-10	136.33	138.49	135.16	137.03	107.35	1,097,400
2018-07-09	133.42	136.87	133.29	135.74	106.34	1,482,400
2018-07-06	133.43	134.14	132.35	133.14	104.31	731,600
2018-07-05	132.40	134.00	131.60	133.91	104.91	1,159,500
2018-07-03	132.97	133.29	131.64	131.84	103.29	410,500
2018-07-02	131.85	133.00	130.56	132.46	103.77	1,244,100
2018-06-29	135.07	135.95	132.67	132.81	104.05	1,354,800
2018-06-28	134.60	135.18	133.17	134.29	105.21	1,517,800
2018-06-27	135.43	136.40	134.17	134.39	105.28	1,575,400
2018-06-26	135.13	136.42	134.43	134.91	105.69	1,390,800
2018-06-25	134.52	134.60	132.44	133.93	104.92	1,201,400
2018-06-22	135.15	135.91	134.00	135.00	105.76	1,398,100
2018-06-21	136.69	136.69	133.12	133.60	104.67	1,634,200
2018-06-20	138.29	138.32	136.54	136.78	107.16	1,286,500
2018-06-19	139.68	139.90	137.18	137.76	107.92	1,564,600
2018-06-18	140.65	141.75	140.33	141.23	110.64	703,100
2018-06-15	141.34	142.06	139.19	141.95	111.21	2,203,700

← NewerPage 35 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.