Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	169.44	169.58	168.65	169.01	131.29	862,600
2017-12-19	167.80	169.05	166.98	168.65	131.01	1,002,500
2017-12-18	166.75	168.08	165.61	167.61	130.20	1,124,400
2017-12-15	165.97	167.01	165.52	165.71	128.73	1,267,200
2017-12-14	166.50	166.88	164.89	164.94	128.13	661,300
2017-12-13	165.95	167.25	165.73	166.05	128.99	986,800
2017-12-12	166.87	168.01	165.81	165.95	128.91	842,500
2017-12-11	167.82	167.95	166.78	166.90	129.65	837,400
2017-12-08	169.27	169.27	166.58	167.66	130.24	1,094,800
2017-12-07	168.24	169.66	167.90	168.36	130.78	931,600
2017-12-06	168.69	169.01	167.49	168.47	130.87	584,300
2017-12-05	169.59	170.49	168.22	168.34	130.77	1,152,100
2017-12-04	169.80	170.90	169.20	169.81	131.91	1,296,200
2017-12-01	169.44	170.33	166.14	168.73	131.07	879,400
2017-11-30	167.54	169.86	167.01	169.63	131.77	1,187,000
2017-11-29	169.18	169.23	166.83	167.61	129.71	1,046,100
2017-11-28	166.00	169.19	165.86	169.10	130.87	847,100
2017-11-27	166.28	166.70	165.68	165.89	128.38	613,900
2017-11-24	166.48	166.71	165.58	165.99	128.46	228,200
2017-11-22	166.19	166.95	165.54	165.99	128.46	659,900
2017-11-21	165.30	166.29	164.78	165.99	128.46	664,800
2017-11-20	163.76	164.65	163.37	164.51	127.31	650,100
2017-11-17	162.98	164.35	162.19	163.27	126.35	825,800
2017-11-16	163.49	164.45	162.88	162.99	126.14	939,800
2017-11-15	163.08	163.87	161.94	163.44	126.49	643,400
2017-11-14	163.58	164.67	163.30	164.11	127.00	921,500
2017-11-13	162.07	164.07	161.76	163.97	126.90	609,800
2017-11-10	161.77	164.33	161.77	162.97	126.12	632,100
2017-11-09	164.19	164.57	161.83	162.85	126.03	742,500
2017-11-08	164.23	166.38	164.04	165.72	128.25	1,062,300
2017-11-07	165.19	168.25	164.29	165.20	127.85	1,606,600
2017-11-06	162.96	163.99	162.85	163.56	126.58	1,504,300
2017-11-03	162.26	163.38	161.67	163.13	126.25	866,200
2017-11-02	161.66	162.56	160.45	161.81	125.22	930,500
2017-11-01	162.08	162.54	160.62	161.04	124.63	959,200
2017-10-31	162.52	163.26	161.36	161.55	125.02	1,263,400
2017-10-30	164.39	164.59	161.48	161.63	125.08	961,100
2017-10-27	164.98	165.06	163.29	164.71	127.47	619,400
2017-10-26	164.90	165.61	164.32	164.70	127.46	949,600
2017-10-25	165.00	165.11	162.05	163.53	126.56	1,126,500
2017-10-24	165.00	166.70	163.03	165.74	128.27	2,325,800
2017-10-23	160.19	160.19	158.03	158.19	122.42	1,155,400
2017-10-20	158.07	160.15	157.24	160.12	123.92	1,070,500
2017-10-19	156.87	157.80	156.08	157.16	121.63	761,000
2017-10-18	157.84	158.26	156.78	156.85	121.39	812,900
2017-10-17	158.59	158.61	156.55	156.64	121.22	655,400
2017-10-16	158.98	159.41	158.40	158.65	122.78	648,600
2017-10-13	159.21	159.79	158.56	158.71	122.82	1,286,500
2017-10-12	156.63	158.37	156.51	158.28	122.49	680,100
2017-10-11	156.04	156.86	155.12	156.49	121.11	656,200
2017-10-10	156.86	156.86	155.11	155.82	120.59	498,000
2017-10-09	156.13	157.05	155.51	156.67	121.25	604,500
2017-10-06	155.49	156.33	154.56	155.49	120.33	1,039,700
2017-10-05	157.03	157.68	155.18	156.13	120.83	1,142,900
2017-10-04	155.41	157.25	155.21	156.71	121.28	940,300
2017-10-03	154.67	155.58	153.96	155.43	120.29	939,400
2017-10-02	152.38	155.00	151.80	154.53	119.59	1,220,400
2017-09-29	149.74	151.22	149.36	150.97	116.83	684,000
2017-09-28	148.46	149.56	147.80	149.52	115.71	1,156,000
2017-09-27	149.64	149.98	148.35	148.65	115.04	1,215,100

← NewerPage 38 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.