Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	90.270	93.550	89.010	91.820	68.724	5,059,000
2016-01-27	96.110	98.550	95.660	96.120	71.943	1,920,100
2016-01-26	94.360	96.570	94.240	96.220	72.018	1,160,600
2016-01-25	93.440	94.630	92.910	93.610	70.064	1,731,300
2016-01-22	94.460	95.430	92.630	93.990	70.349	1,682,200
2016-01-21	93.660	94.950	92.480	92.850	69.495	1,928,400
2016-01-20	94.300	94.970	90.400	93.670	70.109	2,010,300
2016-01-19	96.860	96.960	94.950	95.670	71.606	1,159,900
2016-01-15	95.110	96.200	94.860	95.700	71.628	1,617,300
2016-01-14	96.630	98.380	95.290	97.820	73.215	1,321,900
2016-01-13	98.390	99.170	96.110	96.230	72.025	1,189,800
2016-01-12	97.220	98.370	96.490	97.910	73.283	1,502,100
2016-01-11	96.890	97.060	95.330	96.290	72.070	959,900
2016-01-08	98.590	98.930	96.280	96.440	72.182	1,978,500
2016-01-07	99.120	100.37	98.280	98.410	73.657	1,438,600
2016-01-06	101.33	102.83	100.82	101.29	75.812	1,385,900
2016-01-05	105.16	105.60	102.44	102.71	76.875	2,550,400
2016-01-04	104.94	105.00	103.66	104.87	78.492	1,304,500
2015-12-31	106.81	107.56	106.55	106.73	79.884	636,900
2015-12-30	108.02	108.47	107.21	107.23	80.258	632,300
2015-12-29	107.83	108.25	106.88	107.92	80.775	990,200
2015-12-28	106.80	107.53	106.19	106.99	80.079	1,092,500
2015-12-24	106.84	107.19	106.31	106.95	80.049	338,400
2015-12-23	106.19	107.32	105.75	107.06	80.131	1,162,800
2015-12-22	105.00	106.14	104.08	105.74	79.143	922,800
2015-12-21	105.33	105.48	103.38	104.58	78.275	1,623,400
2015-12-18	107.51	107.51	104.36	104.56	78.260	3,344,000
2015-12-17	109.63	109.84	107.46	107.54	80.490	1,755,500
2015-12-16	108.22	109.51	107.89	109.40	81.882	1,194,100
2015-12-15	109.52	109.52	107.18	107.51	80.468	1,515,800
2015-12-14	107.31	108.78	107.17	108.73	81.381	1,554,500
2015-12-11	107.36	107.77	106.59	107.00	80.086	1,518,800
2015-12-10	108.20	109.28	108.02	108.57	81.261	1,206,700
2015-12-09	108.65	109.70	107.85	108.09	80.902	1,648,000
2015-12-08	108.93	110.04	108.84	109.34	81.837	1,112,200
2015-12-07	109.61	110.41	109.32	110.17	82.459	1,088,100
2015-12-04	108.42	110.15	108.34	110.06	82.376	1,362,200
2015-12-03	109.74	109.96	107.73	108.29	81.052	1,126,300
2015-12-02	109.92	110.09	109.21	109.37	81.860	1,482,300
2015-12-01	109.44	110.23	109.05	110.15	82.032	1,443,200
2015-11-30	109.14	109.50	108.37	109.16	81.295	1,774,900
2015-11-27	108.27	109.22	108.23	109.06	81.220	655,900
2015-11-25	107.79	108.74	107.58	108.29	80.647	1,066,900
2015-11-24	107.49	107.64	106.53	107.48	80.044	1,745,600
2015-11-23	107.70	108.29	107.49	107.99	80.423	1,553,800
2015-11-20	108.00	108.47	107.35	107.72	80.222	1,337,200
2015-11-19	107.13	107.69	106.77	107.34	79.939	982,900
2015-11-18	105.70	107.16	105.55	107.00	79.686	1,442,000
2015-11-17	106.03	106.03	104.90	105.12	78.286	823,900
2015-11-16	104.38	105.75	104.19	105.69	78.711	568,600
2015-11-13	105.02	105.53	104.27	104.44	77.780	1,184,100
2015-11-12	105.82	106.93	104.81	105.06	78.241	1,064,100
2015-11-11	107.32	107.57	106.16	107.06	79.731	639,000
2015-11-10	106.17	107.13	105.79	106.88	79.597	711,600
2015-11-09	106.88	107.37	106.15	106.56	79.359	1,213,900
2015-11-06	106.81	107.50	105.73	107.50	80.059	1,087,500
2015-11-05	107.37	107.88	106.53	107.11	79.768	1,679,900
2015-11-04	107.95	108.14	106.90	107.28	79.895	928,900
2015-11-03	106.92	107.71	106.52	107.45	80.021	1,094,700
2015-11-02	106.28	107.50	105.79	107.31	79.917	1,328,700

← NewerPage 46 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.