Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	95.580	95.600	94.900	95.180	69.375	998,300
2014-11-14	95.500	96.510	95.500	95.670	69.732	650,000
2014-11-13	96.180	96.550	95.510	95.860	69.870	805,700
2014-11-12	95.500	96.410	95.290	96.210	70.125	1,197,700
2014-11-11	95.730	96.250	95.490	95.830	69.848	856,500
2014-11-10	95.200	95.930	94.770	95.880	69.885	1,169,300
2014-11-07	94.530	95.320	94.130	95.010	69.251	775,400
2014-11-06	93.580	94.590	93.280	94.400	68.806	1,106,600
2014-11-05	93.860	93.960	93.170	93.270	67.982	1,156,300
2014-11-04	93.360	93.590	92.780	93.150	67.895	704,900
2014-11-03	93.750	94.390	93.480	93.610	68.230	847,200
2014-10-31	92.800	93.710	92.610	93.640	68.252	1,053,700
2014-10-30	90.920	92.590	90.570	92.070	67.108	772,100
2014-10-29	91.610	91.770	90.570	91.470	66.670	1,456,600
2014-10-28	90.250	91.590	89.680	91.370	66.598	2,600,800
2014-10-27	89.880	89.880	89.110	89.550	65.271	1,090,600
2014-10-24	88.740	90.220	88.560	90.120	65.686	921,300
2014-10-23	88.550	89.880	88.190	88.980	64.856	1,926,200
2014-10-22	88.030	89.610	86.790	87.410	63.711	2,773,000
2014-10-21	84.880	86.460	84.850	86.090	62.749	2,150,800
2014-10-20	83.690	84.480	83.360	84.460	61.561	1,604,800
2014-10-17	83.650	85.050	83.560	84.190	61.364	1,438,900
2014-10-16	80.050	83.070	80.020	82.880	60.409	1,408,100
2014-10-15	81.750	81.890	79.030	81.310	59.265	2,124,400
2014-10-14	81.730	83.360	81.730	82.570	60.183	1,488,700
2014-10-13	83.560	84.180	81.280	81.350	59.294	914,000
2014-10-10	84.280	84.680	83.050	83.580	60.920	1,178,100
2014-10-09	86.260	86.330	84.020	84.170	61.350	1,381,000
2014-10-08	85.170	86.500	83.740	86.360	62.946	1,946,300
2014-10-07	87.550	87.580	85.190	85.220	62.115	1,559,100
2014-10-06	88.440	88.880	88.160	88.230	64.309	1,120,400
2014-10-03	87.570	88.110	87.010	88.000	64.141	966,600
2014-10-02	87.550	87.890	86.550	87.260	63.602	686,800
2014-10-01	88.790	88.840	87.180	87.500	63.777	1,395,600
2014-09-30	90.110	90.160	88.490	88.790	64.717	1,202,300
2014-09-29	89.570	90.140	89.290	89.980	65.584	598,600
2014-09-26	90.260	90.460	89.660	90.230	65.767	876,600
2014-09-25	91.520	91.520	90.260	90.310	65.825	867,000
2014-09-24	91.140	91.860	90.680	91.680	66.823	1,089,500
2014-09-23	91.350	91.870	90.920	91.460	66.663	1,059,200
2014-09-22	92.970	93.250	91.350	91.630	66.787	1,026,100
2014-09-19	93.870	95.400	92.800	93.250	67.968	2,619,700
2014-09-18	92.400	93.560	92.140	93.460	68.121	2,068,000
2014-09-17	91.810	92.710	91.810	92.270	67.254	957,100
2014-09-16	91.770	92.230	91.210	91.900	66.984	739,000
2014-09-15	91.720	91.970	91.360	91.780	66.896	714,100
2014-09-12	91.970	92.120	91.300	91.890	66.977	768,500
2014-09-11	91.580	92.330	91.460	92.120	67.144	1,067,700
2014-09-10	91.610	92.220	91.330	92.040	67.086	780,200
2014-09-09	91.670	92.330	91.580	91.710	66.845	652,900
2014-09-08	91.700	92.460	91.580	91.780	66.896	734,800
2014-09-05	91.170	92.000	90.400	91.930	67.006	804,000
2014-09-04	91.370	92.140	91.120	91.290	66.539	660,500
2014-09-03	91.720	91.960	91.160	91.340	66.576	600,000
2014-09-02	91.280	91.840	91.220	91.590	66.379	1,467,600
2014-08-29	91.060	91.960	90.780	91.500	66.314	939,500
2014-08-28	90.420	90.910	89.790	90.780	65.792	377,800
2014-08-27	90.940	91.170	90.510	90.720	65.748	570,200
2014-08-26	91.180	91.500	90.880	90.940	65.908	463,500
2014-08-25	91.280	91.490	90.950	91.160	66.067	537,300

← NewerPage 51 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.