Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	117.96	119.10	117.43	117.75	89.925	936,300
2017-01-09	118.21	118.88	117.54	117.66	89.857	923,800
2017-01-06	118.59	118.95	117.52	118.21	90.277	1,016,300
2017-01-05	120.11	120.69	117.58	118.35	90.383	1,944,400
2017-01-04	116.22	116.94	115.78	116.48	88.955	940,100
2017-01-03	115.64	116.36	114.86	115.75	88.398	731,600
2016-12-30	115.72	115.90	114.27	114.69	87.588	594,300
2016-12-29	115.12	116.58	114.83	115.24	88.008	546,600
2016-12-28	116.74	117.27	114.89	115.09	87.894	571,700
2016-12-27	116.94	116.94	115.95	116.49	88.963	450,300
2016-12-23	115.86	117.04	115.86	116.69	89.116	509,100
2016-12-22	116.86	117.18	115.62	115.81	88.444	811,400
2016-12-21	117.39	117.57	116.17	116.78	89.184	901,900
2016-12-20	117.77	117.98	117.03	117.21	89.513	725,200
2016-12-19	116.91	118.15	116.87	117.44	89.688	930,800
2016-12-16	117.98	118.94	116.74	116.77	89.177	1,722,300
2016-12-15	118.04	120.03	117.48	118.16	90.238	1,539,500
2016-12-14	119.11	120.73	117.95	118.20	90.269	1,100,100
2016-12-13	120.18	120.89	117.87	119.10	90.956	1,163,700
2016-12-12	120.34	120.71	119.73	120.13	91.743	759,500
2016-12-09	120.79	121.18	119.76	120.50	92.025	609,000
2016-12-08	120.45	121.62	119.89	120.95	92.369	693,300
2016-12-07	118.18	120.59	118.18	120.58	92.086	709,500
2016-12-06	118.95	119.27	118.01	118.64	90.605	995,800
2016-12-05	119.25	119.82	118.58	119.15	90.994	799,900
2016-12-02	118.91	119.20	118.12	118.23	90.292	888,500
2016-12-01	119.09	119.91	118.54	118.82	90.742	826,900
2016-11-30	119.94	120.78	118.45	118.63	90.597	857,100
2016-11-29	119.40	120.87	119.25	119.93	91.147	632,600
2016-11-28	121.32	121.58	119.53	119.64	90.927	1,123,000
2016-11-25	120.61	121.60	120.50	121.60	92.416	380,600
2016-11-23	121.22	121.56	119.70	120.40	91.504	1,504,000
2016-11-22	121.41	121.51	120.34	120.98	91.945	1,074,700
2016-11-21	122.19	122.50	120.71	121.13	92.059	798,700
2016-11-18	121.99	123.13	121.36	121.56	92.386	548,900
2016-11-17	123.23	123.54	121.90	122.02	92.736	706,400
2016-11-16	123.32	123.32	121.78	123.03	93.503	892,000
2016-11-15	121.78	122.71	120.70	122.69	93.245	990,800
2016-11-14	126.07	126.72	121.53	121.89	92.637	2,509,300
2016-11-11	124.71	126.32	124.32	125.78	95.593	1,807,300
2016-11-10	120.64	125.18	120.64	125.07	95.054	1,805,900
2016-11-09	116.83	120.65	116.00	119.90	91.124	1,221,300
2016-11-08	117.08	118.49	116.59	117.94	89.635	1,250,300
2016-11-07	116.52	117.31	115.65	117.27	89.126	1,665,800
2016-11-04	114.20	115.47	114.10	114.58	87.081	1,344,300
2016-11-03	114.03	114.34	113.38	114.07	86.694	1,244,900
2016-11-02	113.79	114.56	112.91	113.49	86.253	1,377,700
2016-11-01	113.77	114.35	112.86	113.60	86.336	1,758,600
2016-10-31	114.35	114.74	113.38	113.84	86.519	1,394,400
2016-10-28	114.59	115.35	113.65	114.39	86.937	2,106,800
2016-10-27	120.28	120.28	111.89	115.03	87.423	2,488,300
2016-10-26	116.80	117.33	115.50	116.77	88.746	2,010,600
2016-10-25	119.05	119.48	116.58	117.02	88.936	1,552,000
2016-10-24	120.43	120.88	119.09	119.52	90.836	877,100
2016-10-21	119.26	119.91	119.13	119.71	90.980	664,800
2016-10-20	119.12	120.72	118.74	120.23	91.375	1,161,900
2016-10-19	120.45	120.71	119.54	119.61	90.904	753,000
2016-10-18	121.26	121.49	119.89	120.00	91.200	879,400
2016-10-17	121.25	121.25	120.06	120.23	91.375	517,000
2016-10-14	121.56	122.15	121.03	121.23	92.135	757,900

← NewerPage 42 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.