Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	78.990	80.600	78.870	79.590	57.007	1,181,300
2013-12-03	79.390	79.970	79.160	79.820	56.813	1,489,600
2013-12-02	81.380	81.550	79.410	79.530	56.607	1,443,400
2013-11-29	80.920	81.600	80.540	81.390	57.931	610,600
2013-11-27	80.730	81.320	80.550	81.030	57.675	1,160,100
2013-11-26	81.000	81.400	80.300	80.840	57.539	2,111,600
2013-11-25	82.330	82.490	80.490	80.650	57.404	1,302,200
2013-11-22	81.280	82.140	80.330	82.050	58.401	1,115,800
2013-11-21	81.240	82.000	81.140	81.420	57.952	1,195,200
2013-11-20	82.330	82.400	80.990	81.180	57.781	1,195,800
2013-11-19	82.520	82.870	81.580	81.790	58.215	1,092,900
2013-11-18	83.000	84.000	82.440	82.740	58.892	1,494,700
2013-11-15	81.990	82.810	81.830	82.640	58.820	1,558,200
2013-11-14	82.350	82.560	81.850	81.960	58.336	1,502,100
2013-11-13	81.160	82.680	81.160	82.370	58.628	2,093,900
2013-11-12	81.910	82.290	81.350	81.820	58.237	981,100
2013-11-11	80.810	82.120	80.730	81.610	58.087	890,800
2013-11-08	80.760	81.490	80.430	80.880	57.568	1,728,100
2013-11-07	80.590	82.660	80.510	81.050	57.689	3,342,400
2013-11-06	79.290	80.600	78.930	80.590	57.361	1,411,200
2013-11-05	79.500	79.520	78.380	78.540	55.902	1,291,000
2013-11-04	79.270	79.710	78.990	79.630	56.678	727,300
2013-11-01	79.330	79.460	78.170	79.050	56.265	745,000
2013-10-31	78.380	79.290	77.490	79.090	56.294	1,053,100
2013-10-30	79.980	80.300	78.650	78.730	56.037	1,720,900
2013-10-29	78.580	79.910	78.440	79.870	56.849	1,641,500
2013-10-28	78.600	78.620	78.060	78.390	55.795	1,391,500
2013-10-25	77.690	78.490	77.150	78.460	55.845	1,708,900
2013-10-24	76.740	77.830	76.210	77.750	55.340	1,318,300
2013-10-23	77.280	77.320	75.790	76.390	54.372	2,559,500
2013-10-22	77.490	77.700	76.560	77.360	55.062	2,476,100
2013-10-21	77.160	77.810	77.060	77.490	55.155	2,142,000
2013-10-18	74.930	77.430	74.420	77.160	54.920	4,525,400
2013-10-17	76.120	76.600	74.130	74.370	52.934	6,128,600
2013-10-16	79.630	79.940	75.420	76.750	54.628	13,708,500
2013-10-15	91.260	91.600	89.220	89.510	63.710	1,725,800
2013-10-14	90.540	91.600	90.000	91.580	65.184	741,100
2013-10-11	90.150	91.500	90.060	91.300	64.984	624,900
2013-10-10	89.330	90.250	89.110	90.250	64.237	733,100
2013-10-09	89.160	89.220	87.950	88.400	62.920	1,127,300
2013-10-08	89.900	90.470	88.650	88.880	63.262	1,108,000
2013-10-07	90.450	90.900	89.970	90.030	64.080	903,000
2013-10-04	91.000	91.540	90.900	91.140	64.871	904,600
2013-10-03	90.970	91.390	89.940	90.860	64.671	1,117,600
2013-10-02	91.790	92.180	90.930	91.310	64.992	1,642,900
2013-10-01	91.230	92.760	91.110	92.360	65.739	1,468,100
2013-09-30	89.690	90.760	89.690	90.570	64.465	652,900
2013-09-27	90.000	90.850	89.830	90.590	64.479	641,500
2013-09-26	89.990	90.720	89.760	90.510	64.422	613,200
2013-09-25	90.180	90.360	89.400	89.770	63.895	963,800
2013-09-24	89.030	90.360	89.030	89.590	63.767	942,000
2013-09-23	90.010	90.010	88.350	89.070	63.397	836,300
2013-09-20	91.210	91.850	89.960	90.130	64.152	994,800
2013-09-19	91.740	92.360	91.440	91.500	65.127	629,600
2013-09-18	89.860	91.610	89.070	91.490	65.120	1,004,600
2013-09-17	89.660	90.050	89.370	89.650	63.810	616,600
2013-09-16	90.350	90.560	89.610	89.660	63.817	777,800
2013-09-13	89.490	89.740	88.690	89.260	63.532	473,700
2013-09-12	89.590	89.800	88.900	89.240	63.518	827,900
2013-09-11	89.440	89.860	88.980	89.460	63.675	934,300

← NewerPage 55 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.