Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	97.450	98.360	97.380	98.200	71.972	798,500
2015-02-12	97.040	97.400	96.360	97.280	71.298	1,268,700
2015-02-11	96.890	97.060	95.950	96.560	70.770	1,317,900
2015-02-10	95.810	97.070	95.430	96.810	70.953	1,000,000
2015-02-09	96.190	96.870	95.160	95.400	69.920	1,978,400
2015-02-06	96.160	96.920	96.040	96.320	70.594	1,005,100
2015-02-05	96.140	96.590	95.890	96.160	70.477	1,108,800
2015-02-04	96.270	96.380	95.300	95.680	70.125	1,722,100
2015-02-03	95.990	96.720	95.650	96.480	70.711	1,521,000
2015-02-02	93.440	95.910	93.120	95.540	70.022	2,177,800
2015-01-30	95.190	95.350	93.430	93.650	68.637	3,205,300
2015-01-29	93.520	95.990	92.660	95.570	70.044	3,271,000
2015-01-28	91.350	92.150	90.080	90.510	66.336	2,263,600
2015-01-27	92.320	92.540	91.080	91.300	66.915	1,338,200
2015-01-26	93.490	93.810	92.960	93.480	68.513	1,467,700
2015-01-23	93.710	94.020	93.150	93.390	68.447	1,120,000
2015-01-22	93.000	94.110	92.100	93.870	68.798	1,278,500
2015-01-21	91.400	92.470	91.130	92.440	67.750	1,244,500
2015-01-20	92.220	92.500	90.550	91.810	67.289	1,022,300
2015-01-16	91.740	91.860	90.370	91.830	67.303	1,396,500
2015-01-15	94.300	94.320	91.630	91.730	67.230	1,307,500
2015-01-14	92.030	93.670	92.030	93.590	68.593	1,592,300
2015-01-13	94.800	95.550	92.720	93.470	68.505	1,330,300
2015-01-12	94.680	94.830	93.600	94.010	68.901	1,101,200
2015-01-09	95.610	95.750	94.300	94.610	69.341	1,433,100
2015-01-08	94.660	96.450	94.660	96.430	70.675	1,024,900
2015-01-07	93.680	95.000	93.180	94.630	69.355	1,446,000
2015-01-06	93.970	94.380	92.240	93.030	68.183	1,182,700
2015-01-05	95.230	95.450	93.740	93.970	68.872	1,211,100
2015-01-02	96.570	96.810	94.910	96.020	70.374	550,200
2014-12-31	97.180	97.620	96.010	96.080	70.418	572,000
2014-12-30	96.610	96.950	96.220	96.720	70.887	842,800
2014-12-29	96.690	97.460	96.670	96.730	70.895	1,057,300
2014-12-26	97.600	97.720	97.040	97.050	71.129	542,200
2014-12-24	97.400	97.680	97.240	97.360	71.356	511,400
2014-12-23	97.440	97.660	97.100	97.320	71.327	1,050,400
2014-12-22	97.100	97.500	96.490	97.070	71.144	1,284,500
2014-12-19	96.720	97.190	96.160	96.900	71.019	1,470,600
2014-12-18	95.530	96.420	95.160	96.410	70.660	1,088,600
2014-12-17	93.590	94.600	92.870	94.390	69.179	1,076,100
2014-12-16	92.540	94.980	92.540	93.580	68.586	1,109,000
2014-12-15	94.160	94.680	92.650	92.910	68.095	920,100
2014-12-12	94.130	94.620	93.650	93.700	68.674	899,900
2014-12-11	95.000	95.850	94.650	94.930	69.575	1,126,800
2014-12-10	95.060	95.460	94.210	94.450	69.223	1,296,600
2014-12-09	94.110	95.590	93.930	95.560	70.037	931,500
2014-12-08	95.500	95.970	94.940	95.310	69.854	868,000
2014-12-05	94.750	95.710	94.650	95.610	70.074	1,283,200
2014-12-04	95.050	95.290	94.330	94.840	69.509	1,236,500
2014-12-03	94.350	95.570	94.330	95.360	69.890	840,600
2014-12-02	93.750	95.100	93.520	94.480	68.864	2,297,100
2014-12-01	94.180	94.190	92.900	93.550	68.186	948,300
2014-11-28	94.860	94.910	93.830	94.440	68.835	583,900
2014-11-26	95.270	95.300	94.250	94.770	69.076	650,600
2014-11-25	95.530	95.940	94.860	95.310	69.469	1,547,300
2014-11-24	95.490	95.890	95.040	95.260	69.433	990,400
2014-11-21	96.440	96.530	95.180	95.310	69.469	1,318,900
2014-11-20	94.470	95.660	94.370	95.200	69.389	682,500
2014-11-19	95.130	95.180	94.270	94.880	69.156	1,545,300
2014-11-18	95.300	96.380	94.990	95.120	69.331	1,104,800

← NewerPage 50 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.