Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	91.180	91.480	90.800	90.960	65.922	626,900
2014-08-21	91.630	91.910	90.960	91.560	66.357	676,800
2014-08-20	91.100	91.830	91.000	91.540	66.343	917,300
2014-08-19	90.630	91.510	90.430	91.080	66.009	1,216,600
2014-08-18	90.200	91.000	90.110	90.410	65.524	954,600
2014-08-15	90.380	90.400	89.100	89.780	65.067	834,000
2014-08-14	89.450	90.120	89.310	90.040	65.256	710,500
2014-08-13	89.190	89.600	88.910	89.370	64.770	571,300
2014-08-12	88.430	89.140	88.360	88.530	64.161	705,800
2014-08-11	88.560	89.270	88.390	88.680	64.270	801,600
2014-08-08	87.000	88.230	86.710	88.230	63.944	811,100
2014-08-07	87.160	87.610	86.570	86.860	62.951	777,600
2014-08-06	86.410	87.130	86.010	86.660	62.806	1,312,600
2014-08-05	87.520	88.190	86.410	86.910	62.987	1,268,300
2014-08-04	87.690	88.090	86.890	87.950	63.741	1,100,200
2014-08-01	86.970	87.940	86.630	87.450	63.378	1,319,900
2014-07-31	88.970	88.970	87.410	87.450	63.378	1,280,500
2014-07-30	89.510	89.710	88.560	89.380	64.777	1,180,800
2014-07-29	90.490	90.890	89.210	89.350	64.755	1,680,700
2014-07-28	90.750	91.250	90.290	90.660	65.705	1,395,500
2014-07-25	87.170	90.970	87.000	90.770	65.785	3,535,000
2014-07-24	86.140	86.560	84.920	85.020	61.617	1,522,200
2014-07-23	86.300	86.910	85.880	86.370	62.596	921,800
2014-07-22	86.280	86.550	86.170	86.330	62.567	745,600
2014-07-21	85.040	86.020	84.830	85.820	62.197	683,000
2014-07-18	85.340	85.530	84.940	85.190	61.741	1,254,900
2014-07-17	85.730	85.990	84.920	85.010	61.610	1,200,200
2014-07-16	86.030	86.510	85.700	86.260	62.516	1,053,300
2014-07-15	86.390	86.390	85.400	85.650	62.074	1,160,900
2014-07-14	86.590	86.770	86.220	86.390	62.610	989,500
2014-07-11	86.020	86.320	85.640	85.890	62.248	830,200
2014-07-10	86.100	86.470	85.810	86.090	62.393	1,082,800
2014-07-09	87.250	87.590	86.860	87.120	63.139	511,900
2014-07-08	87.660	87.950	86.700	87.060	63.096	802,800
2014-07-07	88.540	88.540	87.800	88.130	63.871	1,261,300
2014-07-03	88.190	88.700	87.980	88.650	64.248	612,200
2014-07-02	88.050	88.440	87.680	87.840	63.661	522,400
2014-07-01	88.130	88.690	87.920	87.960	63.748	731,100
2014-06-30	88.010	88.260	87.560	87.820	63.647	692,500
2014-06-27	87.170	88.060	86.900	88.040	63.806	1,092,600
2014-06-26	87.750	87.830	86.520	87.260	63.241	616,900
2014-06-25	87.360	88.330	87.190	87.590	63.480	637,300
2014-06-24	88.070	88.630	87.320	87.370	63.320	682,700
2014-06-23	88.920	88.950	88.080	88.470	64.118	666,500
2014-06-20	88.510	89.050	88.150	89.020	64.516	1,959,100
2014-06-19	88.370	88.590	87.860	88.380	64.052	589,300
2014-06-18	87.850	88.410	87.140	88.270	63.973	584,000
2014-06-17	87.310	88.100	86.640	87.980	63.763	628,800
2014-06-16	87.070	87.770	86.900	87.760	63.603	676,200
2014-06-13	87.030	87.370	86.720	87.170	63.176	772,600
2014-06-12	87.300	87.440	86.760	87.120	63.139	952,400
2014-06-11	87.810	87.810	87.050	87.460	63.386	588,700
2014-06-10	88.170	88.240	87.750	88.240	63.951	519,500
2014-06-09	87.700	88.880	87.650	88.260	63.965	762,100
2014-06-06	87.600	88.100	87.580	87.860	63.676	783,000
2014-06-05	86.610	87.760	86.030	87.580	63.473	1,185,200
2014-06-04	86.420	86.960	86.100	86.110	62.407	785,000
2014-06-03	87.080	87.200	86.480	86.630	62.784	555,600
2014-06-02	87.090	87.660	86.450	87.500	63.415	728,500
2014-05-30	87.100	87.540	86.750	87.400	62.980	1,499,100

← NewerPage 52 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.