Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	111.63	111.93	111.17	111.52	83.952	891,200
2016-04-22	112.65	113.55	110.98	111.67	84.065	1,463,900
2016-04-21	109.90	113.16	109.38	112.27	84.517	3,148,800
2016-04-20	108.95	109.18	108.03	108.22	81.468	2,166,700
2016-04-19	109.59	109.95	108.32	109.06	82.100	864,800
2016-04-18	108.31	109.11	108.03	109.11	82.138	958,600
2016-04-15	109.19	109.47	108.41	108.79	81.897	1,053,200
2016-04-14	109.47	109.62	108.01	108.96	82.025	1,046,200
2016-04-13	107.99	109.33	107.96	109.24	82.236	1,246,900
2016-04-12	106.41	107.60	106.12	107.49	80.918	887,300
2016-04-11	106.44	107.08	106.03	106.10	79.872	620,500
2016-04-08	105.83	106.38	105.33	105.84	79.676	809,400
2016-04-07	104.83	105.76	104.37	104.77	78.871	806,400
2016-04-06	104.57	105.77	103.89	105.74	79.601	653,800
2016-04-05	104.89	105.48	104.28	104.57	78.720	638,000
2016-04-04	106.54	106.54	105.14	105.44	79.375	880,900
2016-04-01	104.31	106.76	104.20	106.64	80.279	1,083,800
2016-03-31	105.29	105.65	104.75	105.21	79.202	886,200
2016-03-30	106.48	106.48	104.79	105.17	79.172	649,100
2016-03-29	103.74	105.96	103.57	105.71	79.578	1,224,800
2016-03-28	103.51	103.89	102.80	103.73	78.088	570,000
2016-03-24	102.59	103.51	102.18	103.51	77.922	1,208,500
2016-03-23	102.80	103.96	102.27	102.95	77.501	1,454,600
2016-03-22	102.87	103.49	102.61	103.18	77.674	977,600
2016-03-21	101.49	103.84	101.18	103.48	77.900	1,421,500
2016-03-18	101.89	102.14	100.61	101.76	76.605	2,040,800
2016-03-17	99.800	102.02	99.720	101.71	76.567	1,280,200
2016-03-16	99.780	100.08	98.620	99.800	75.129	1,025,500
2016-03-15	99.000	99.980	98.700	99.820	75.144	893,500
2016-03-14	99.560	100.37	99.440	99.730	75.077	905,800
2016-03-11	99.040	100.16	99.040	100.00	75.280	730,500
2016-03-10	99.030	99.580	97.470	98.350	74.038	943,700
2016-03-09	98.920	99.450	98.330	98.990	74.520	885,200
2016-03-08	98.250	99.190	97.950	98.660	74.271	1,027,300
2016-03-07	98.220	99.500	95.570	99.130	74.625	1,233,700
2016-03-04	97.330	98.670	97.330	98.590	74.219	1,049,200
2016-03-03	96.630	97.690	96.200	97.510	73.405	912,800
2016-03-02	96.640	97.400	95.830	96.820	72.886	1,116,000
2016-03-01	94.890	97.010	94.660	96.780	72.856	834,200
2016-02-29	95.150	95.480	94.010	94.010	70.771	1,624,200
2016-02-26	95.500	96.120	95.080	95.590	71.546	876,200
2016-02-25	94.050	95.080	93.500	95.070	71.157	816,900
2016-02-24	92.670	93.900	92.660	93.720	70.146	1,192,100
2016-02-23	94.080	95.000	93.000	93.600	70.057	877,900
2016-02-22	93.150	94.170	93.150	94.110	70.438	856,900
2016-02-19	92.470	92.590	91.570	92.000	68.859	1,611,600
2016-02-18	92.890	93.340	92.000	92.610	69.316	1,297,900
2016-02-17	93.750	94.010	92.240	93.060	69.652	1,305,600
2016-02-16	93.170	93.930	92.680	92.970	69.585	1,751,200
2016-02-12	91.340	92.380	90.940	91.760	68.679	1,390,000
2016-02-11	89.760	90.990	88.720	90.140	67.467	1,821,700
2016-02-10	90.940	92.130	90.660	91.270	68.313	1,924,000
2016-02-09	89.570	91.450	89.570	90.630	67.834	1,363,300
2016-02-08	92.010	92.240	89.390	90.420	67.676	2,107,400
2016-02-05	95.620	96.140	93.170	93.250	69.795	1,943,800
2016-02-04	95.110	98.250	95.000	96.110	71.935	2,066,000
2016-02-03	94.420	95.660	92.390	95.510	71.486	1,889,100
2016-02-02	94.220	94.850	92.600	92.960	69.578	2,010,700
2016-02-01	93.520	94.700	92.010	94.230	70.528	2,364,900
2016-01-29	91.950	94.340	91.950	94.340	70.610	4,084,600

← NewerPage 45 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.