Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	143.50	144.10	142.04	142.29	111.47	1,210,800
2018-06-13	144.36	144.64	142.84	142.89	111.94	1,016,900
2018-06-12	144.96	145.61	144.14	144.49	113.20	856,600
2018-06-11	145.54	146.68	144.04	144.42	113.14	766,000
2018-06-08	144.95	145.57	144.00	145.37	113.89	840,400
2018-06-07	143.38	145.59	143.26	144.80	113.44	1,622,600
2018-06-06	142.18	142.89	141.34	142.70	111.79	915,300
2018-06-05	141.46	142.65	141.12	141.78	111.07	1,109,100
2018-06-04	142.38	142.76	140.93	142.09	110.82	1,033,800
2018-06-01	140.53	142.81	140.34	141.58	110.43	887,400
2018-05-31	144.21	144.21	139.21	139.24	108.60	1,545,800
2018-05-30	143.06	144.42	142.71	144.02	112.33	744,000
2018-05-29	145.14	145.85	141.54	142.36	111.03	1,090,600
2018-05-25	145.66	146.76	144.30	146.64	114.37	1,405,200
2018-05-24	146.25	146.69	144.34	146.37	114.16	869,200
2018-05-23	146.55	146.73	145.18	146.71	114.43	1,210,700
2018-05-22	148.02	148.48	147.28	147.54	115.07	1,045,500
2018-05-21	145.77	148.88	145.60	148.07	115.49	1,552,100
2018-05-18	143.16	145.52	143.16	144.82	112.95	2,113,000
2018-05-17	141.37	143.29	140.87	143.16	111.66	1,015,100
2018-05-16	142.49	143.11	141.18	141.41	110.29	941,000
2018-05-15	142.89	142.90	141.65	142.18	110.89	878,300
2018-05-14	144.00	144.48	142.72	143.46	111.89	628,200
2018-05-11	142.92	143.82	142.31	143.70	112.08	564,600
2018-05-10	142.82	143.42	141.84	143.14	111.64	1,159,900
2018-05-09	141.13	142.04	139.85	141.92	110.69	1,121,100
2018-05-08	139.31	140.91	138.60	140.85	109.86	1,349,700
2018-05-07	140.95	141.02	138.94	139.13	108.51	1,413,000
2018-05-04	138.68	140.88	137.95	140.35	109.47	1,076,100
2018-05-03	139.14	140.20	137.81	139.35	108.69	984,300
2018-05-02	140.42	141.47	139.55	139.70	108.96	1,185,600
2018-05-01	140.28	140.89	137.52	140.64	109.69	2,166,300
2018-04-30	145.33	145.33	141.30	141.59	110.43	1,658,500
2018-04-27	143.90	145.10	142.30	144.55	112.74	1,637,700
2018-04-26	143.24	144.73	141.26	144.04	112.34	2,106,100
2018-04-25	141.36	143.63	140.25	143.21	111.70	2,217,200
2018-04-24	143.41	145.49	139.14	141.61	110.45	3,423,400
2018-04-23	144.00	144.87	141.46	142.46	111.11	2,894,000
2018-04-20	148.79	150.11	143.60	144.21	112.48	3,442,300
2018-04-19	157.35	157.76	152.61	154.57	120.56	2,012,000
2018-04-18	155.63	158.47	155.09	157.38	122.75	1,186,300
2018-04-17	153.97	155.68	153.67	154.84	120.77	1,600,500
2018-04-16	153.10	154.04	152.06	153.14	119.44	786,100
2018-04-13	152.42	152.63	151.11	151.86	118.44	622,000
2018-04-12	151.49	152.66	151.06	151.27	117.98	979,600
2018-04-11	150.31	151.59	149.85	150.70	117.54	867,500
2018-04-10	151.36	153.76	150.99	151.81	118.40	1,075,900
2018-04-09	150.89	152.32	149.18	149.53	116.63	656,600
2018-04-06	152.89	153.97	147.46	149.67	116.74	1,194,900
2018-04-05	154.93	155.47	153.34	154.29	120.34	895,900
2018-04-04	148.85	154.37	147.51	153.87	120.01	1,202,200
2018-04-03	150.92	151.84	149.24	151.79	118.39	1,152,900
2018-04-02	153.18	153.39	148.31	150.27	117.20	1,201,400
2018-03-29	152.05	155.01	151.45	153.20	119.49	1,062,000
2018-03-28	152.01	152.79	150.16	150.84	117.65	1,185,300
2018-03-27	156.54	156.60	151.60	152.40	118.86	1,112,500
2018-03-26	153.58	156.80	152.95	156.48	122.05	1,037,800
2018-03-23	154.75	155.74	151.07	151.31	118.01	997,400
2018-03-22	158.46	159.33	154.02	154.46	120.47	1,086,100
2018-03-21	158.51	161.91	158.34	160.24	124.98	1,389,100

← NewerPage 36 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.