Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	82.560	82.820	81.700	82.000	59.089	1,146,800
2014-03-03	81.620	82.280	81.300	81.750	58.908	1,029,800
2014-02-28	83.120	83.760	82.540	83.040	59.478	1,330,800
2014-02-27	81.810	83.150	81.710	82.950	59.413	1,264,300
2014-02-26	81.710	82.500	81.610	82.000	58.733	872,000
2014-02-25	81.960	82.520	81.610	81.710	58.525	935,900
2014-02-24	81.950	82.690	81.850	82.080	58.790	1,137,100
2014-02-21	81.490	81.960	81.160	81.740	58.547	1,325,500
2014-02-20	80.890	81.680	80.520	81.430	58.325	1,078,500
2014-02-19	81.010	81.820	80.610	80.660	57.773	903,500
2014-02-18	81.350	81.600	80.610	81.280	58.217	1,251,900
2014-02-14	80.690	81.530	80.470	81.320	58.246	715,400
2014-02-13	80.150	80.810	79.850	80.590	57.723	1,337,000
2014-02-12	80.120	80.990	80.110	80.620	57.744	1,331,100
2014-02-11	78.860	80.460	78.860	80.010	57.308	1,468,900
2014-02-10	78.860	79.350	78.780	78.960	56.555	1,371,500
2014-02-07	76.800	78.910	76.760	78.800	56.441	1,572,300
2014-02-06	75.930	76.790	75.760	76.460	54.765	1,174,000
2014-02-05	75.960	76.400	75.000	75.650	54.185	1,876,500
2014-02-04	75.940	76.330	75.350	76.110	54.514	1,379,000
2014-02-03	78.000	78.560	75.590	75.640	54.177	1,936,000
2014-01-31	76.690	77.930	76.180	77.400	55.438	2,216,600
2014-01-30	78.370	78.580	77.510	77.870	55.775	1,105,200
2014-01-29	77.450	78.820	77.200	78.030	55.889	1,965,700
2014-01-28	77.340	78.000	77.190	77.930	55.818	1,704,300
2014-01-27	78.060	78.250	76.200	77.350	55.402	2,364,600
2014-01-24	80.950	82.760	77.500	77.810	55.732	4,309,600
2014-01-23	80.500	80.780	79.830	80.410	57.594	1,931,900
2014-01-22	80.970	81.300	80.770	80.930	57.966	1,128,900
2014-01-21	81.420	81.660	80.570	81.000	58.017	2,067,600
2014-01-17	82.160	82.390	80.820	81.170	58.138	2,185,500
2014-01-16	82.560	82.940	82.290	82.390	59.012	1,806,400
2014-01-15	82.010	83.220	81.960	82.540	59.120	1,270,600
2014-01-14	81.350	82.660	81.210	82.200	58.876	2,172,900
2014-01-13	81.050	81.290	80.020	80.150	57.408	1,289,200
2014-01-10	80.320	81.670	80.060	81.420	58.317	1,567,000
2014-01-09	80.300	80.880	79.750	80.300	57.515	1,642,900
2014-01-08	80.030	80.770	79.840	80.080	57.358	1,727,800
2014-01-07	79.640	80.260	79.010	79.980	57.286	1,485,400
2014-01-06	80.750	80.850	79.550	79.640	57.043	1,123,500
2014-01-03	80.370	80.900	80.210	80.380	57.573	874,000
2014-01-02	80.570	80.790	79.680	80.180	57.429	715,600
2013-12-31	81.250	81.490	80.190	80.690	57.795	975,800
2013-12-30	81.000	81.300	80.900	81.250	58.196	1,250,700
2013-12-27	81.050	81.110	80.840	81.010	58.024	1,133,000
2013-12-26	80.930	81.140	80.550	81.040	58.045	1,249,200
2013-12-24	81.120	81.290	80.400	80.650	57.766	697,500
2013-12-23	81.290	81.530	80.640	80.950	57.981	1,588,300
2013-12-20	80.830	81.320	80.490	80.560	57.701	2,429,900
2013-12-19	80.540	81.110	80.450	80.730	57.823	1,859,100
2013-12-18	80.020	80.900	79.050	80.550	57.694	1,860,000
2013-12-17	80.220	80.520	79.630	79.770	57.136	1,192,900
2013-12-16	80.550	81.020	79.910	80.030	57.322	1,805,000
2013-12-13	80.760	81.170	79.990	80.480	57.644	995,800
2013-12-12	79.770	81.030	79.360	80.550	57.694	2,708,700
2013-12-11	80.460	80.800	78.970	79.350	56.835	1,989,800
2013-12-10	80.870	81.300	80.510	80.710	57.809	1,177,200
2013-12-09	80.580	81.110	80.430	80.900	57.945	874,100
2013-12-06	80.730	81.370	80.540	80.710	57.809	957,900
2013-12-05	79.360	80.110	79.290	79.770	57.136	1,427,200

← NewerPage 54 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.