Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	105.45	105.95	104.75	105.20	77.908	952,100
2015-08-05	103.84	105.50	103.84	105.28	77.967	1,869,700
2015-08-04	103.95	104.42	103.57	103.97	76.997	1,111,800
2015-08-03	104.79	105.25	102.93	103.74	76.826	2,166,400
2015-07-31	104.56	106.01	104.56	105.49	78.122	2,357,100
2015-07-30	109.61	111.18	104.34	104.51	77.397	3,568,100
2015-07-29	106.20	108.67	105.77	108.17	80.107	2,506,300
2015-07-28	104.98	106.78	104.81	106.17	78.626	1,375,900
2015-07-27	104.46	104.90	104.16	104.68	77.523	1,016,800
2015-07-24	106.22	106.36	104.70	105.14	77.863	959,400
2015-07-23	106.35	107.13	106.10	106.35	78.759	755,300
2015-07-22	106.68	107.13	106.18	106.69	79.011	911,400
2015-07-21	107.61	107.76	106.26	106.79	79.085	1,102,600
2015-07-20	107.49	108.28	107.16	107.90	79.907	1,033,200
2015-07-17	107.10	107.47	106.66	107.35	79.500	624,200
2015-07-16	107.89	108.03	107.14	107.21	79.396	906,900
2015-07-15	107.59	107.72	106.91	107.18	79.374	657,700
2015-07-14	107.61	107.97	107.47	107.59	79.678	863,300
2015-07-13	107.60	107.69	107.14	107.58	79.670	780,200
2015-07-10	107.17	107.17	106.18	106.66	78.989	829,400
2015-07-09	107.71	107.93	105.80	105.82	78.367	961,700
2015-07-08	107.24	107.24	105.74	106.19	78.641	1,000,200
2015-07-07	107.66	107.84	106.07	107.65	79.722	958,200
2015-07-06	106.75	108.13	106.32	107.38	79.522	737,200
2015-07-02	107.75	107.85	107.09	107.71	79.766	1,111,000
2015-07-01	106.70	108.63	106.70	107.50	79.611	2,290,700
2015-06-30	105.68	106.59	104.83	105.24	77.937	1,069,000
2015-06-29	105.53	106.07	104.90	104.99	77.752	834,800
2015-06-26	105.88	106.44	105.66	106.39	78.789	784,400
2015-06-25	106.38	106.73	105.57	105.70	78.278	778,100
2015-06-24	107.35	107.42	106.04	106.36	78.767	1,034,600
2015-06-23	107.28	107.56	107.14	107.33	79.485	659,000
2015-06-22	107.48	107.69	106.96	107.29	79.455	686,700
2015-06-19	106.71	107.19	106.38	106.86	79.137	1,299,000
2015-06-18	104.79	106.83	104.79	106.56	78.915	785,500
2015-06-17	106.27	106.35	104.87	105.60	78.204	1,133,200
2015-06-16	105.64	105.96	105.27	105.78	78.337	1,131,500
2015-06-15	105.30	105.79	105.07	105.69	78.270	904,500
2015-06-12	106.59	106.70	106.00	106.28	78.707	853,800
2015-06-11	106.78	107.24	106.30	106.79	79.085	1,478,400
2015-06-10	104.30	106.52	104.23	106.39	78.789	1,540,300
2015-06-09	103.66	104.26	103.38	103.97	76.997	861,800
2015-06-08	103.51	104.14	103.34	103.64	76.752	1,115,200
2015-06-05	102.86	103.63	102.85	103.50	76.649	896,700
2015-06-04	103.40	103.65	102.69	103.07	76.330	1,503,800
2015-06-03	103.67	104.24	103.41	103.87	76.923	1,660,500
2015-06-02	102.45	103.95	102.39	103.40	76.575	1,037,000
2015-06-01	102.36	103.17	101.94	102.83	76.152	947,200
2015-05-29	103.19	103.59	101.98	102.44	75.479	1,134,700
2015-05-28	103.25	103.48	102.87	103.34	76.142	530,600
2015-05-27	102.74	103.66	102.36	103.45	76.223	721,500
2015-05-26	103.50	103.71	102.22	102.41	75.456	1,155,000
2015-05-22	104.01	104.22	103.59	103.60	76.333	734,100
2015-05-21	103.57	104.10	103.31	103.88	76.540	763,600
2015-05-20	104.01	104.18	103.36	103.69	76.400	629,500
2015-05-19	103.38	103.94	103.02	103.66	76.377	874,500
2015-05-18	104.01	104.02	103.15	103.26	76.083	1,242,600
2015-05-15	103.99	104.47	103.71	104.05	76.665	657,600
2015-05-14	104.16	104.28	103.85	104.04	76.657	1,005,400
2015-05-13	103.53	104.02	103.20	103.63	76.355	708,700

← NewerPage 48 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.