Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	119.88	121.53	119.15	120.83	91.831	1,018,200
2016-10-12	122.68	122.68	119.25	121.05	91.998	2,668,800
2016-10-11	120.81	120.81	116.95	117.66	89.422	1,867,200
2016-10-10	122.68	122.98	121.27	121.68	92.477	761,400
2016-10-07	123.87	124.16	122.26	122.27	92.926	881,400
2016-10-06	124.43	124.86	123.61	124.16	94.362	822,000
2016-10-05	123.64	124.82	123.03	124.49	94.613	843,600
2016-10-04	122.71	123.42	122.20	123.17	93.610	1,129,100
2016-10-03	122.80	123.01	121.99	122.76	93.298	525,700
2016-09-30	122.39	123.44	122.08	122.98	93.465	901,900
2016-09-29	123.18	123.66	121.65	121.73	92.515	1,199,200
2016-09-28	122.60	123.60	122.25	123.51	93.868	986,500
2016-09-27	120.62	122.28	120.03	122.25	92.910	934,800
2016-09-26	120.58	121.50	120.13	120.90	91.884	633,900
2016-09-23	122.47	122.64	120.80	120.92	91.900	1,091,200
2016-09-22	123.43	124.38	122.78	123.20	93.632	762,700
2016-09-21	122.24	122.79	121.13	122.51	93.108	877,800
2016-09-20	121.65	122.73	121.40	121.96	92.690	1,157,000
2016-09-19	120.52	121.56	120.32	121.26	92.158	1,196,700
2016-09-16	120.50	120.91	119.88	120.12	91.292	1,217,600
2016-09-15	119.88	121.64	119.88	121.38	92.249	790,300
2016-09-14	119.64	120.28	119.55	120.00	91.200	1,086,500
2016-09-13	120.09	120.86	119.58	119.66	90.942	1,291,200
2016-09-12	119.03	121.54	118.75	121.13	92.059	1,133,400
2016-09-09	121.34	121.64	119.62	119.71	90.980	1,055,300
2016-09-08	122.51	122.88	122.22	122.36	92.994	632,600
2016-09-07	122.85	123.22	122.16	122.67	93.230	723,100
2016-09-06	123.90	124.10	122.52	122.87	93.382	702,400
2016-09-02	124.15	124.40	123.25	123.81	94.096	397,300
2016-09-01	123.64	124.07	122.80	123.57	93.914	694,300
2016-08-31	123.88	124.10	123.30	123.75	94.050	1,407,100
2016-08-30	123.81	124.73	123.61	124.46	94.149	1,193,500
2016-08-29	122.73	123.71	122.73	123.61	93.506	1,141,800
2016-08-26	122.38	124.11	122.07	122.75	92.856	1,336,700
2016-08-25	121.53	122.00	121.01	121.79	92.129	489,000
2016-08-24	122.27	122.27	121.41	121.60	91.986	443,500
2016-08-23	121.91	122.68	121.68	122.39	92.583	543,900
2016-08-22	121.60	122.16	120.96	121.68	92.046	653,100
2016-08-19	121.75	122.26	121.48	122.12	92.379	782,200
2016-08-18	122.21	122.45	121.98	122.21	92.447	532,500
2016-08-17	122.17	122.44	121.13	122.34	92.545	820,600
2016-08-16	123.00	123.35	121.92	121.92	92.228	743,500
2016-08-15	123.24	124.00	123.14	123.50	93.423	607,300
2016-08-12	123.38	123.42	122.82	123.21	93.204	549,500
2016-08-11	123.59	123.85	123.13	123.47	93.400	1,044,800
2016-08-10	123.89	123.89	122.84	123.06	93.090	586,200
2016-08-09	123.26	123.96	123.12	123.49	93.415	720,500
2016-08-08	123.46	123.72	123.02	123.49	93.415	854,600
2016-08-05	122.81	123.50	122.54	123.45	93.385	864,000
2016-08-04	121.95	122.92	121.72	122.50	92.666	758,700
2016-08-03	122.20	122.40	121.06	121.79	92.129	643,000
2016-08-02	122.10	122.10	120.95	121.65	92.024	890,700
2016-08-01	121.82	122.20	121.05	122.08	92.349	799,600
2016-07-29	121.80	122.19	121.14	121.70	92.061	990,700
2016-07-28	122.20	122.43	121.13	122.17	92.417	631,300
2016-07-27	122.56	123.30	121.70	122.36	92.561	1,134,300
2016-07-26	121.40	122.55	120.50	122.42	92.606	1,243,500
2016-07-25	120.60	121.73	119.54	121.49	91.902	1,291,800
2016-07-22	119.40	121.10	118.17	120.49	91.146	2,226,100
2016-07-21	116.59	116.88	114.40	114.97	86.970	1,735,500

← NewerPage 43 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.