Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	149.64	149.98	148.35	148.65	115.04	1,215,100
2017-09-26	150.68	150.84	148.90	149.02	115.33	1,207,800
2017-09-25	151.25	151.70	150.33	150.40	116.39	732,600
2017-09-22	151.94	151.94	150.96	151.22	117.03	745,500
2017-09-21	152.18	152.43	151.68	151.97	117.61	611,100
2017-09-20	151.16	152.36	150.78	152.30	117.86	1,021,200
2017-09-19	150.00	151.38	149.74	151.25	117.05	1,164,300
2017-09-18	148.50	149.83	148.25	149.81	115.94	817,900
2017-09-15	147.60	148.34	146.88	148.04	114.57	1,231,200
2017-09-14	146.88	148.21	146.26	147.72	114.32	871,500
2017-09-13	147.22	148.36	146.84	147.03	113.79	1,254,000
2017-09-12	147.89	148.17	147.14	147.50	114.15	776,700
2017-09-11	147.00	148.06	146.00	147.46	114.12	1,200,100
2017-09-08	144.60	148.14	144.54	147.05	113.80	1,458,600
2017-09-07	142.84	144.74	141.84	144.68	111.97	1,027,200
2017-09-06	142.00	142.76	141.61	142.53	110.30	920,300
2017-09-05	142.18	143.00	141.17	141.70	109.66	862,600
2017-09-01	144.51	145.87	142.62	142.64	110.39	934,400
2017-08-31	140.72	144.24	140.50	144.00	111.44	1,705,300
2017-08-30	138.25	139.97	138.12	139.78	108.18	693,600
2017-08-29	138.21	139.29	137.75	139.01	107.09	611,500
2017-08-28	138.95	139.30	137.96	138.67	106.83	702,900
2017-08-25	137.82	139.18	137.78	138.83	106.95	636,300
2017-08-24	137.40	138.15	136.64	137.16	105.67	547,900
2017-08-23	138.23	138.43	137.00	137.14	105.65	596,500
2017-08-22	137.57	138.89	137.45	138.71	106.86	700,000
2017-08-21	137.45	137.96	136.33	137.07	105.60	551,000
2017-08-18	137.59	138.34	136.46	137.50	105.93	1,526,500
2017-08-17	140.23	141.36	137.91	138.12	106.41	741,700
2017-08-16	139.48	140.76	139.00	140.66	108.36	878,900
2017-08-15	141.00	141.35	139.38	139.42	107.41	864,000
2017-08-14	140.16	141.28	139.59	140.75	108.43	679,200
2017-08-11	138.56	139.68	138.12	139.15	107.20	903,800
2017-08-10	140.11	140.18	138.27	138.30	106.54	919,900
2017-08-09	140.42	140.93	139.71	140.34	108.12	910,600
2017-08-08	142.03	142.50	140.64	140.96	108.59	636,500
2017-08-07	141.78	142.28	141.39	142.13	109.50	650,700
2017-08-04	142.60	142.73	141.68	142.35	109.66	743,600
2017-08-03	141.59	142.35	140.24	142.27	109.60	1,096,200
2017-08-02	139.44	141.71	139.44	141.62	109.10	893,400
2017-08-01	141.36	141.67	139.29	139.47	107.45	994,400
2017-07-31	140.22	141.05	139.60	140.69	108.39	987,100
2017-07-28	141.00	141.26	139.55	139.88	107.76	919,100
2017-07-27	140.40	141.39	139.60	141.14	108.73	1,152,600
2017-07-26	142.46	142.58	140.06	140.28	108.07	1,247,700
2017-07-25	143.93	144.24	141.62	142.25	109.59	1,829,900
2017-07-24	145.75	146.19	139.35	143.70	110.70	3,167,400
2017-07-21	146.05	147.03	145.76	146.79	113.09	1,273,900
2017-07-20	147.78	148.32	146.32	146.66	112.99	999,900
2017-07-19	146.99	148.00	146.44	147.80	113.86	780,400
2017-07-18	146.40	146.96	145.93	146.25	112.67	623,100
2017-07-17	146.33	147.07	146.12	146.65	112.98	552,300
2017-07-14	146.59	146.85	145.60	146.24	112.66	713,500
2017-07-13	146.46	146.84	146.16	146.37	112.76	594,600
2017-07-12	145.43	146.91	145.43	146.18	112.62	625,800
2017-07-11	146.04	146.13	144.86	145.23	111.88	696,700
2017-07-10	144.88	146.51	144.46	145.88	112.38	892,600
2017-07-07	142.83	145.98	142.50	144.91	111.64	1,210,700
2017-07-06	142.68	142.79	141.94	142.29	109.62	848,500
2017-07-05	142.00	143.09	141.79	143.02	110.18	953,600

← NewerPage 39 of 79 · 4,733 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.