Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	106.81	107.28	104.74	105.98	78.927	1,454,100
2015-10-29	107.12	107.32	105.54	106.46	79.284	1,084,900
2015-10-28	106.23	107.32	105.62	107.14	79.790	980,400
2015-10-27	105.32	106.45	104.96	105.95	78.904	1,287,300
2015-10-26	106.10	106.70	105.13	106.18	79.076	1,202,100
2015-10-23	106.58	106.97	105.03	106.05	78.979	1,211,700
2015-10-22	105.00	106.15	102.15	105.47	78.547	3,641,600
2015-10-21	98.970	99.370	97.930	98.150	73.095	1,203,700
2015-10-20	97.900	99.670	97.640	98.600	73.430	1,170,800
2015-10-19	98.250	99.430	98.000	98.240	73.162	1,251,700
2015-10-16	98.990	99.020	97.810	98.510	73.363	889,800
2015-10-15	98.710	99.120	97.610	98.730	73.527	1,057,000
2015-10-14	100.28	100.35	98.200	98.430	73.304	966,000
2015-10-13	100.85	101.65	100.10	100.32	74.711	607,000
2015-10-12	101.57	102.00	100.91	101.51	75.598	611,600
2015-10-09	102.00	103.11	101.30	101.55	75.627	1,117,900
2015-10-08	100.06	102.42	99.380	101.74	75.769	972,500
2015-10-07	100.44	101.49	99.100	100.44	74.801	680,200
2015-10-06	99.780	100.49	99.280	99.880	74.384	680,800
2015-10-05	98.240	99.990	98.240	99.790	74.317	1,129,700
2015-10-02	94.890	97.460	94.890	97.460	72.581	1,400,300
2015-10-01	96.940	97.390	95.720	96.620	71.956	1,149,500
2015-09-30	96.040	97.160	95.190	96.980	72.224	1,403,200
2015-09-29	96.740	97.080	94.560	94.900	70.675	1,373,100
2015-09-28	97.660	97.890	96.510	96.660	71.986	678,200
2015-09-25	98.890	99.020	97.920	98.350	73.244	739,500
2015-09-24	97.540	98.420	96.850	98.260	73.177	1,149,300
2015-09-23	99.470	99.610	97.930	98.650	73.468	898,100
2015-09-22	99.190	99.700	98.540	99.120	73.818	1,148,500
2015-09-21	100.74	101.53	100.14	100.71	75.002	581,800
2015-09-18	100.08	101.31	99.870	100.31	74.704	2,055,800
2015-09-17	106.78	106.78	100.71	100.95	75.181	1,101,000
2015-09-16	100.93	102.21	100.84	101.70	75.739	920,700
2015-09-15	99.430	101.55	99.000	101.25	75.404	1,099,200
2015-09-14	99.780	99.880	98.670	99.010	73.736	734,400
2015-09-11	98.430	99.910	98.080	99.880	74.384	857,900
2015-09-10	98.850	99.600	98.190	98.730	73.527	717,600
2015-09-09	101.13	101.70	98.930	99.090	73.795	770,800
2015-09-08	99.690	100.31	98.930	100.28	74.682	845,200
2015-09-04	97.810	98.370	97.250	97.790	72.827	806,800
2015-09-03	99.110	100.15	98.850	99.290	73.944	829,300
2015-09-02	98.860	99.100	97.900	99.090	73.795	1,547,200
2015-09-01	99.170	99.660	97.940	98.360	72.842	1,782,300
2015-08-31	100.51	102.33	100.18	101.52	75.182	1,507,000
2015-08-28	100.25	100.71	99.190	100.50	74.427	975,700
2015-08-27	99.210	100.96	98.570	100.73	74.597	1,873,400
2015-08-26	96.730	98.130	94.850	97.840	72.457	2,606,300
2015-08-25	99.170	99.610	94.580	94.660	70.102	2,326,400
2015-08-24	96.020	99.370	91.190	96.640	71.568	2,970,200
2015-08-21	103.83	104.19	101.06	101.15	74.908	2,282,800
2015-08-20	105.11	105.43	104.50	104.56	77.434	1,409,000
2015-08-19	105.49	106.42	104.94	105.76	78.322	1,033,700
2015-08-18	105.79	106.22	105.34	105.85	78.389	964,400
2015-08-17	105.09	106.00	104.48	105.74	78.308	649,900
2015-08-14	104.80	105.56	104.49	105.41	78.063	864,100
2015-08-13	103.71	104.82	103.54	104.50	77.389	890,100
2015-08-12	104.39	105.05	103.17	104.69	77.530	1,141,200
2015-08-11	104.85	105.10	104.29	105.02	77.774	1,182,000
2015-08-10	105.68	106.80	105.68	105.99	78.493	1,489,100
2015-08-07	105.15	105.36	104.50	104.69	77.530	1,140,700

← NewerPage 47 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.