Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	116.83	117.28	116.36	116.99	88.498	688,200
2016-07-19	116.17	117.00	115.98	116.59	88.196	755,400
2016-07-18	117.05	117.56	116.75	117.33	88.756	475,600
2016-07-15	117.80	117.95	117.02	117.34	88.763	670,000
2016-07-14	118.06	118.47	117.34	117.46	88.854	585,900
2016-07-13	117.22	117.61	116.63	117.24	88.688	476,400
2016-07-12	116.58	117.40	115.92	116.84	88.385	707,500
2016-07-11	115.60	116.22	115.37	115.86	87.644	608,400
2016-07-08	113.97	115.36	113.83	114.97	86.970	1,046,700
2016-07-07	111.90	113.31	111.90	112.97	85.457	792,500
2016-07-06	110.69	112.17	110.44	112.10	84.799	894,300
2016-07-05	111.68	112.47	110.48	111.40	84.270	832,400
2016-07-01	111.28	112.64	110.88	112.32	84.966	1,181,700
2016-06-30	108.63	111.22	108.25	111.22	84.134	1,520,600
2016-06-29	107.50	108.15	106.83	108.08	81.758	1,331,400
2016-06-28	105.28	106.28	104.95	106.22	80.351	1,481,500
2016-06-27	106.36	106.36	103.86	104.24	78.854	1,645,100
2016-06-24	110.60	111.82	106.82	107.23	81.115	2,276,700
2016-06-23	114.71	115.05	114.26	115.05	87.031	397,700
2016-06-22	114.13	114.36	113.52	113.65	85.972	671,100
2016-06-21	114.30	114.56	113.79	114.07	86.290	954,700
2016-06-20	113.78	115.16	112.86	114.34	86.494	1,155,300
2016-06-17	112.13	112.78	111.69	112.59	85.170	1,334,100
2016-06-16	111.61	112.23	110.55	112.02	84.739	645,000
2016-06-15	111.33	112.69	110.84	111.84	84.603	1,080,200
2016-06-14	111.93	112.20	110.96	111.12	84.058	1,120,900
2016-06-13	112.47	113.30	111.78	112.33	84.973	957,200
2016-06-10	113.10	113.55	112.60	112.94	85.435	537,300
2016-06-09	113.55	114.49	112.96	114.37	86.516	477,500
2016-06-08	114.30	114.69	113.82	114.02	86.252	837,200
2016-06-07	113.77	114.42	113.42	114.22	86.403	618,000
2016-06-06	113.71	113.85	112.91	113.73	86.032	501,800
2016-06-03	113.62	113.74	112.41	113.34	85.737	511,500
2016-06-02	113.50	113.98	113.03	113.98	86.221	477,400
2016-06-01	112.66	113.68	112.05	113.54	85.889	565,000
2016-05-31	113.25	113.52	112.48	113.18	85.616	959,100
2016-05-27	113.39	113.56	112.78	113.18	85.616	746,200
2016-05-26	114.32	114.54	113.39	113.62	85.533	627,600
2016-05-25	114.70	115.15	114.00	114.21	85.977	862,100
2016-05-24	113.68	114.70	113.05	114.47	86.173	649,100
2016-05-23	113.05	113.49	112.01	112.93	85.014	661,700
2016-05-20	113.04	113.43	112.28	112.97	85.044	1,868,800
2016-05-19	112.40	112.62	111.07	112.33	84.562	795,400
2016-05-18	113.31	114.01	112.59	113.25	85.255	779,700
2016-05-17	113.97	114.62	113.09	113.50	85.443	1,109,500
2016-05-16	112.90	114.30	112.61	114.01	85.827	1,007,200
2016-05-13	113.41	114.35	112.26	113.21	85.224	1,141,000
2016-05-12	113.42	113.95	112.64	113.65	85.556	888,600
2016-05-11	113.00	113.46	112.30	112.97	85.044	777,300
2016-05-10	111.31	113.05	110.95	112.99	85.059	831,200
2016-05-09	110.88	111.49	110.54	110.86	83.455	800,000
2016-05-06	110.17	111.33	109.83	111.30	83.787	781,800
2016-05-05	110.64	110.96	110.01	110.36	83.079	1,269,400
2016-05-04	110.32	110.56	109.60	110.35	83.071	886,700
2016-05-03	111.08	111.19	109.51	110.58	83.245	1,017,500
2016-05-02	112.02	112.73	111.54	112.08	84.374	1,108,900
2016-04-29	111.93	112.63	111.38	111.92	84.253	1,220,100
2016-04-28	112.27	113.49	111.81	112.41	84.622	1,188,900
2016-04-27	112.92	113.69	112.21	113.19	85.209	1,334,900
2016-04-26	111.95	113.05	111.53	112.78	84.901	1,257,500

← NewerPage 44 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.