Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	157.59	159.26	157.11	158.53	123.65	1,029,900
2018-03-19	158.59	158.85	154.61	157.35	122.73	1,113,800
2018-03-16	157.90	159.49	156.95	159.04	124.04	1,496,800
2018-03-15	157.24	158.24	156.51	157.81	123.08	808,000
2018-03-14	157.91	159.15	156.05	156.81	122.30	962,600
2018-03-13	157.89	159.19	156.09	156.63	122.16	1,042,000
2018-03-12	160.35	160.35	157.29	157.82	123.09	1,085,500
2018-03-09	157.75	160.51	157.37	159.98	124.78	1,613,800
2018-03-08	156.65	157.47	155.61	156.92	122.39	904,100
2018-03-07	151.96	157.56	150.96	156.63	121.67	1,785,400
2018-03-06	152.93	153.98	151.50	153.49	119.23	1,710,900
2018-03-05	151.44	152.98	149.94	152.22	118.25	1,868,800
2018-03-02	151.86	153.27	149.75	152.56	118.51	1,540,600
2018-03-01	159.03	160.19	152.81	152.95	118.81	1,881,700
2018-02-28	162.85	162.85	159.06	159.19	123.66	1,113,600
2018-02-27	162.92	164.94	161.64	161.65	125.57	962,900
2018-02-26	160.85	163.43	160.85	163.00	126.62	876,100
2018-02-23	160.73	161.04	158.81	160.94	125.02	897,400
2018-02-22	160.84	162.03	159.29	159.75	124.10	651,100
2018-02-21	158.93	162.73	158.93	160.34	124.55	1,176,400
2018-02-20	158.91	160.23	158.49	159.21	123.68	923,700
2018-02-16	159.95	161.35	159.25	159.77	124.11	1,084,700
2018-02-15	160.78	160.90	159.09	160.13	124.39	956,000
2018-02-14	156.31	159.58	155.92	159.27	123.72	1,143,100
2018-02-13	157.33	157.93	156.14	157.07	122.01	926,300
2018-02-12	155.13	159.24	154.70	158.04	122.77	1,254,500
2018-02-09	154.45	155.45	149.37	154.23	119.81	2,035,200
2018-02-08	159.50	159.77	152.70	152.86	118.74	1,889,500
2018-02-07	161.66	163.03	159.65	159.74	124.09	1,305,000
2018-02-06	155.53	161.99	153.75	161.62	125.55	1,902,900
2018-02-05	163.41	164.67	157.63	158.15	122.85	2,073,000
2018-02-02	166.16	166.16	163.15	163.84	127.27	1,309,300
2018-02-01	165.02	167.76	164.12	166.77	129.55	1,296,700
2018-01-31	167.41	167.99	165.70	166.23	129.13	1,483,700
2018-01-30	167.69	168.31	166.20	166.36	129.23	1,079,400
2018-01-29	169.31	169.75	167.66	168.50	130.89	1,199,400
2018-01-26	169.64	170.96	169.27	169.72	131.84	1,754,000
2018-01-25	170.87	171.03	167.27	169.16	131.41	2,027,900
2018-01-24	174.52	175.89	170.37	170.59	132.52	2,200,700
2018-01-23	176.09	176.24	173.14	173.89	135.08	1,443,900
2018-01-22	176.05	176.62	173.30	175.23	136.12	880,400
2018-01-19	175.60	176.27	175.02	175.91	136.65	1,095,500
2018-01-18	174.28	175.72	173.98	174.75	135.75	851,000
2018-01-17	171.99	174.12	171.74	173.76	134.98	878,000
2018-01-16	174.40	174.40	170.48	171.01	132.84	866,300
2018-01-12	173.34	173.95	172.56	173.42	134.72	590,800
2018-01-11	171.72	172.58	171.04	172.53	134.02	467,100
2018-01-10	173.19	173.52	170.57	171.04	132.87	772,500
2018-01-09	173.23	174.87	173.06	173.61	134.86	671,900
2018-01-08	170.42	172.88	170.25	172.66	134.12	808,900
2018-01-05	170.35	171.03	169.16	170.58	132.51	1,536,500
2018-01-04	169.44	171.18	169.37	169.79	131.90	840,100
2018-01-03	168.00	169.27	167.03	169.13	131.38	838,200
2018-01-02	170.52	170.69	168.06	168.51	130.90	875,300
2017-12-29	170.21	170.81	169.69	169.69	131.82	555,800
2017-12-28	169.53	170.07	168.49	170.03	132.08	534,700
2017-12-27	168.05	169.20	168.00	168.68	131.03	362,100
2017-12-26	168.01	168.40	167.36	167.81	130.36	523,700
2017-12-22	169.41	169.68	167.22	167.46	130.09	501,100
2017-12-21	169.49	169.49	168.23	169.06	131.33	469,100

← NewerPage 37 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.