Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	87.420	87.750	86.490	87.180	62.821	638,100
2014-05-28	87.440	87.620	87.070	87.400	62.980	527,200
2014-05-27	87.510	88.060	87.100	87.400	62.980	725,300
2014-05-23	86.090	87.470	85.860	87.250	62.872	967,300
2014-05-22	86.020	86.880	85.910	86.130	62.065	666,700
2014-05-21	85.230	86.230	85.180	86.190	62.108	888,900
2014-05-20	86.170	86.380	84.310	84.870	61.157	1,196,500
2014-05-19	85.580	86.570	85.320	86.460	62.302	825,900
2014-05-16	85.120	85.770	84.570	85.700	61.755	817,000
2014-05-15	85.540	85.720	84.190	84.990	61.243	1,022,900
2014-05-14	86.890	87.140	85.760	85.780	61.812	760,200
2014-05-13	87.370	87.500	86.920	87.000	62.692	683,800
2014-05-12	86.650	87.760	86.650	87.370	62.958	1,071,900
2014-05-09	86.280	86.400	85.570	86.330	62.209	564,900
2014-05-08	85.860	87.100	85.680	86.400	62.259	810,000
2014-05-07	85.550	86.220	85.000	86.150	62.079	1,194,400
2014-05-06	85.500	85.750	85.060	85.190	61.387	505,600
2014-05-05	85.520	86.030	85.100	85.730	61.776	823,100
2014-05-02	86.180	86.700	85.700	85.930	61.921	837,200
2014-05-01	85.690	86.510	85.500	85.990	61.964	1,190,600
2014-04-30	84.830	86.000	84.410	85.890	61.892	1,177,200
2014-04-29	84.840	85.050	83.940	84.820	61.121	1,543,000
2014-04-28	85.520	85.850	83.460	84.260	60.717	2,227,000
2014-04-25	85.580	85.590	84.130	85.230	61.416	1,965,200
2014-04-24	84.000	86.010	83.830	85.530	61.632	4,079,600
2014-04-23	82.560	82.800	81.930	82.440	59.406	2,481,800
2014-04-22	81.790	82.500	81.340	81.730	58.894	1,338,000
2014-04-21	81.530	81.880	81.120	81.620	58.815	840,500
2014-04-17	81.730	82.300	81.450	81.920	59.031	1,781,800
2014-04-16	80.830	81.520	80.110	81.480	58.714	1,670,000
2014-04-15	78.440	80.280	78.420	80.220	57.806	1,763,300
2014-04-14	78.340	78.440	77.720	78.300	56.422	1,114,000
2014-04-11	77.920	78.310	75.900	77.580	55.904	1,288,800
2014-04-10	80.000	80.670	78.390	78.390	56.487	947,600
2014-04-09	79.040	80.450	78.890	80.290	57.856	1,618,200
2014-04-08	79.010	79.530	78.360	78.870	56.833	1,743,400
2014-04-07	80.510	80.720	78.770	79.100	56.999	1,201,000
2014-04-04	81.690	82.160	80.530	80.750	58.188	1,065,500
2014-04-03	82.090	82.170	81.510	81.610	58.808	835,000
2014-04-02	81.940	82.240	81.690	81.830	58.966	1,243,400
2014-04-01	81.120	82.020	81.120	81.780	58.930	1,399,900
2014-03-31	81.000	81.340	80.570	81.240	58.541	1,040,400
2014-03-28	79.240	80.750	79.120	80.690	58.145	1,158,000
2014-03-27	79.410	79.560	78.500	79.080	56.985	671,600
2014-03-26	80.790	81.000	79.390	79.410	57.222	713,600
2014-03-25	79.700	80.500	79.490	80.330	57.885	944,100
2014-03-24	79.670	80.170	78.900	79.340	57.172	710,900
2014-03-21	80.660	80.750	79.340	79.710	57.438	2,231,000
2014-03-20	79.260	80.030	78.690	79.960	57.619	1,268,500
2014-03-19	80.590	80.710	79.050	79.540	57.316	1,079,300
2014-03-18	80.440	80.620	80.030	80.160	57.763	937,500
2014-03-17	79.550	80.520	79.400	80.370	57.914	1,247,800
2014-03-14	78.970	79.830	78.880	79.020	56.941	1,516,500
2014-03-13	80.360	80.990	78.730	79.090	56.992	1,464,300
2014-03-12	81.000	81.270	80.130	80.560	58.051	1,734,900
2014-03-11	82.740	82.960	81.380	81.470	58.707	1,259,300
2014-03-10	82.190	82.400	81.340	81.900	59.017	740,100
2014-03-07	82.070	82.680	81.720	82.510	59.456	1,224,900
2014-03-06	81.760	82.100	81.640	81.880	59.002	610,700
2014-03-05	82.030	82.140	81.400	81.540	58.757	1,174,000

← NewerPage 53 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.