Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	103.17	103.53	102.27	103.43	76.208	1,133,100
2015-05-11	103.28	103.70	102.82	103.48	76.245	1,460,500
2015-05-08	103.11	103.74	102.78	103.33	76.134	1,323,400
2015-05-07	102.03	102.75	101.38	102.37	75.427	1,486,700
2015-05-06	101.28	102.53	100.89	101.96	75.125	1,892,000
2015-05-05	100.67	101.50	100.27	100.74	74.226	1,477,100
2015-05-04	99.480	100.85	99.350	100.55	74.086	1,265,200
2015-05-01	98.990	99.540	98.820	99.300	73.165	719,300
2015-04-30	99.160	99.580	98.540	98.700	72.723	1,598,100
2015-04-29	99.120	100.06	98.470	99.640	73.415	1,012,800
2015-04-28	99.440	99.740	98.500	99.730	73.482	1,185,700
2015-04-27	99.820	100.28	99.380	99.710	73.467	1,196,300
2015-04-24	100.37	100.82	99.400	99.790	73.526	1,322,400
2015-04-23	100.31	101.06	99.310	99.770	73.511	2,747,300
2015-04-22	97.080	98.460	96.380	98.110	72.288	1,382,300
2015-04-21	97.480	97.480	96.390	97.080	71.529	995,800
2015-04-20	97.010	97.500	96.690	97.360	71.736	669,600
2015-04-17	96.180	96.530	95.730	96.250	70.918	972,500
2015-04-16	96.660	97.450	96.200	97.170	71.596	928,700
2015-04-15	96.350	97.260	96.090	96.990	71.463	938,900
2015-04-14	95.680	95.950	95.070	95.930	70.682	436,600
2015-04-13	96.220	96.570	95.560	95.950	70.697	579,100
2015-04-10	96.660	96.920	96.300	96.500	71.102	777,100
2015-04-09	96.680	96.750	95.530	96.390	71.021	460,400
2015-04-08	96.150	96.740	95.940	96.730	71.271	851,000
2015-04-07	96.570	96.910	95.870	96.160	70.851	655,800
2015-04-06	94.920	97.250	94.600	96.640	71.205	785,300
2015-04-02	95.580	96.470	95.290	95.610	70.446	546,300
2015-04-01	95.350	95.970	94.620	95.540	70.395	641,000
2015-03-31	95.900	96.010	95.120	95.360	70.262	1,467,400
2015-03-30	96.000	96.770	95.800	96.210	70.888	825,400
2015-03-27	94.860	95.610	94.740	95.410	70.299	1,060,100
2015-03-26	94.710	95.150	94.120	94.860	69.894	896,800
2015-03-25	96.060	96.430	94.950	94.990	69.989	864,900
2015-03-24	95.550	96.770	95.500	96.010	70.741	941,000
2015-03-23	96.530	97.150	95.990	95.990	70.726	955,400
2015-03-20	96.160	97.250	96.130	96.320	70.969	1,923,800
2015-03-19	96.020	96.470	95.270	95.870	70.638	1,264,800
2015-03-18	94.380	96.980	93.940	96.650	71.212	1,661,300
2015-03-17	94.750	95.230	94.100	94.470	69.606	1,906,000
2015-03-16	94.710	95.470	93.280	95.020	70.011	3,615,000
2015-03-13	96.150	96.640	95.290	96.180	70.866	1,197,700
2015-03-12	95.520	96.620	95.340	96.470	71.080	750,100
2015-03-11	96.280	96.280	94.920	95.150	70.107	1,063,100
2015-03-10	96.150	96.750	95.880	96.020	70.748	1,291,400
2015-03-09	95.750	97.750	95.740	97.240	71.647	1,199,100
2015-03-06	96.760	97.140	95.430	95.680	70.498	1,030,400
2015-03-05	97.470	97.700	97.130	97.620	71.927	634,900
2015-03-04	97.940	98.220	97.110	97.320	71.706	1,099,300
2015-03-03	98.750	98.990	97.580	98.380	72.487	626,300
2015-03-02	97.820	98.950	97.450	98.920	72.885	924,800
2015-02-27	98.660	99.060	98.170	98.340	72.074	1,362,400
2015-02-26	99.040	99.250	98.100	98.640	72.294	792,400
2015-02-25	100.05	100.28	98.940	99.130	72.653	1,124,100
2015-02-24	98.690	100.44	98.650	100.17	73.416	1,114,500
2015-02-23	98.940	99.030	98.370	98.690	72.331	606,000
2015-02-20	97.910	99.160	97.400	98.940	72.514	1,158,200
2015-02-19	97.970	98.650	97.580	98.280	72.031	589,200
2015-02-18	98.250	98.730	98.020	98.550	72.228	680,600
2015-02-17	97.910	98.430	97.770	98.320	72.060	715,500

← NewerPage 49 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.