Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	141.32	142.43	140.87	141.78	109.23	763,500
2017-06-30	140.06	141.40	139.96	140.73	108.42	1,164,300
2017-06-29	141.49	141.49	138.70	139.63	107.57	1,011,900
2017-06-28	141.01	142.50	140.73	141.43	108.96	1,001,000
2017-06-27	142.71	143.36	140.49	140.49	108.23	1,258,800
2017-06-26	142.94	143.65	142.44	142.48	109.76	758,000
2017-06-23	142.29	143.10	141.82	143.05	110.20	975,500
2017-06-22	142.68	143.11	142.02	142.14	109.50	845,000
2017-06-21	143.34	143.85	142.49	142.90	110.09	1,014,100
2017-06-20	141.46	143.54	141.11	142.89	110.08	1,122,500
2017-06-19	141.93	142.23	141.00	142.11	109.48	968,100
2017-06-16	141.26	141.76	140.34	141.21	108.79	1,043,900
2017-06-15	140.46	141.27	139.93	140.96	108.59	876,400
2017-06-14	141.89	142.06	141.12	141.58	109.07	1,188,600
2017-06-13	138.86	141.88	138.86	141.58	109.07	1,105,800
2017-06-12	139.49	140.17	138.65	138.67	106.83	900,200
2017-06-09	138.01	140.24	137.97	139.99	107.85	1,127,900
2017-06-08	137.66	137.96	136.98	137.91	106.24	869,800
2017-06-07	137.09	137.69	136.72	137.66	106.05	775,000
2017-06-06	137.83	137.83	136.82	136.85	105.43	952,300
2017-06-05	138.59	139.28	138.29	138.41	106.63	990,800
2017-06-02	138.95	139.95	138.67	139.25	106.83	891,400
2017-06-01	138.16	138.94	137.64	138.82	106.50	994,700
2017-05-31	136.87	137.96	136.25	137.64	105.59	1,554,300
2017-05-30	136.32	137.14	135.79	136.89	105.02	1,527,500
2017-05-26	136.03	137.02	136.00	136.79	104.94	829,700
2017-05-25	136.45	136.72	135.93	136.35	104.60	569,800
2017-05-24	135.35	136.29	135.07	136.18	104.47	977,800
2017-05-23	136.27	136.57	135.08	135.38	103.86	895,600
2017-05-22	136.75	137.30	135.70	136.33	104.59	843,900
2017-05-19	135.07	137.24	135.01	136.55	104.76	1,220,800
2017-05-18	134.52	135.50	133.25	134.97	103.55	1,288,400
2017-05-17	136.94	136.94	134.31	134.44	103.14	1,278,000
2017-05-16	137.84	137.84	136.28	136.94	105.06	936,900
2017-05-15	136.99	137.61	136.52	137.43	105.43	1,133,900
2017-05-12	139.36	139.42	136.80	136.99	105.10	2,173,400
2017-05-11	137.45	138.27	135.37	138.10	105.95	1,753,400
2017-05-10	138.90	139.62	138.52	139.08	106.70	1,040,500
2017-05-09	138.72	139.26	138.43	138.85	106.52	523,100
2017-05-08	138.28	138.99	137.75	138.66	106.38	770,400
2017-05-05	138.31	139.09	138.31	138.61	106.34	906,000
2017-05-04	136.23	138.35	136.22	138.18	106.01	1,459,500
2017-05-03	136.91	137.31	136.05	136.28	104.55	633,800
2017-05-02	136.62	137.24	135.81	136.99	105.10	895,800
2017-05-01	136.03	136.73	135.32	136.11	104.42	807,800
2017-04-28	137.17	137.51	135.99	136.15	104.45	1,421,800
2017-04-27	136.18	137.40	135.79	137.35	105.37	1,022,900
2017-04-26	137.08	137.44	135.70	136.31	104.57	1,229,600
2017-04-25	137.88	138.66	136.69	136.87	105.00	1,189,900
2017-04-24	138.97	140.06	136.46	137.41	105.42	2,049,000
2017-04-21	136.94	137.90	134.00	137.56	105.53	2,897,200
2017-04-20	131.73	132.93	131.27	132.71	101.81	1,060,800
2017-04-19	131.89	132.94	130.66	131.05	100.54	965,400
2017-04-18	130.69	131.43	130.04	131.21	100.66	938,500
2017-04-17	130.89	131.56	130.07	131.17	100.63	1,350,700
2017-04-13	132.09	132.52	130.57	130.57	100.17	697,900
2017-04-12	132.73	133.05	131.97	132.26	101.47	1,127,900
2017-04-11	132.30	132.87	131.59	132.58	101.71	715,400
2017-04-10	132.35	133.06	131.66	132.52	101.67	832,500
2017-04-07	132.33	133.00	132.00	132.27	101.47	705,300

← NewerPage 40 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.