Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	88.750	89.550	88.450	89.420	63.646	854,400
2013-09-09	87.640	88.540	87.610	88.130	62.728	449,900
2013-09-06	87.090	88.360	85.900	87.270	62.116	695,000
2013-09-05	86.020	86.930	85.880	86.660	61.682	547,900
2013-09-04	85.560	86.570	85.510	86.100	61.283	720,400
2013-09-03	86.460	87.180	85.610	86.220	61.013	736,200
2013-08-30	86.170	86.180	85.010	85.260	60.333	660,100
2013-08-29	85.000	86.710	84.780	85.850	60.751	2,709,600
2013-08-28	84.710	85.330	84.330	85.180	60.277	1,029,200
2013-08-27	85.800	85.870	84.350	84.590	59.859	778,200
2013-08-26	87.420	87.640	86.620	86.800	61.423	516,300
2013-08-23	87.700	87.970	87.050	87.600	61.989	602,200
2013-08-22	86.660	87.890	86.660	87.630	62.011	569,200
2013-08-21	86.690	87.500	86.200	86.450	61.175	672,700
2013-08-20	86.190	87.110	85.990	86.750	61.388	792,300
2013-08-19	86.810	86.910	85.780	86.180	60.984	4,573,000
2013-08-16	86.610	87.450	86.400	86.800	61.423	589,700
2013-08-15	87.000	87.150	86.070	86.920	61.508	885,600
2013-08-14	89.030	89.500	87.570	87.970	62.251	896,000
2013-08-13	88.300	89.430	87.790	88.810	62.846	1,575,800
2013-08-12	85.360	88.660	85.240	88.190	62.407	2,163,500
2013-08-09	85.590	85.840	84.950	85.600	60.574	587,500
2013-08-08	85.050	86.380	85.050	85.580	60.560	814,100
2013-08-07	85.340	85.860	84.790	85.770	60.694	865,500
2013-08-06	86.750	86.990	85.460	85.700	60.645	636,600
2013-08-05	87.250	87.850	86.720	86.880	61.480	913,000
2013-08-02	86.500	87.680	86.110	87.620	62.003	960,100
2013-08-01	85.220	87.130	84.990	86.980	61.551	1,013,500
2013-07-31	83.860	85.120	83.650	84.620	59.881	930,300
2013-07-30	84.090	84.390	83.440	83.810	59.307	595,600
2013-07-29	83.780	84.370	82.980	84.060	59.484	880,500
2013-07-26	83.750	84.740	83.100	84.020	59.456	1,845,200
2013-07-25	81.940	82.750	81.260	82.510	58.387	1,167,800
2013-07-24	84.070	84.250	82.230	82.510	58.387	1,264,200
2013-07-23	83.590	84.230	83.260	83.890	59.364	1,124,200
2013-07-22	83.200	83.800	82.990	83.460	59.060	1,013,100
2013-07-19	81.870	83.130	81.500	83.120	58.819	959,900
2013-07-18	81.010	82.140	81.010	81.790	57.878	823,800
2013-07-17	81.850	81.970	80.830	80.980	57.305	713,400
2013-07-16	82.120	82.440	81.120	81.510	57.680	541,900
2013-07-15	82.400	82.620	81.970	82.200	58.168	893,700
2013-07-12	81.340	82.350	81.120	82.300	58.239	888,300
2013-07-11	81.230	81.750	80.910	81.530	57.694	883,200
2013-07-10	80.490	80.950	79.530	79.960	56.583	984,300
2013-07-09	79.870	81.060	79.870	80.580	57.022	781,200
2013-07-08	79.660	79.810	79.140	79.310	56.123	666,300
2013-07-05	78.720	79.150	78.180	79.070	55.953	475,600
2013-07-03	77.500	78.180	77.010	77.910	55.132	334,800
2013-07-02	78.230	78.890	77.510	77.780	55.040	916,800
2013-07-01	77.910	78.800	77.770	78.350	55.444	677,800
2013-06-28	77.960	78.070	77.090	77.300	54.701	1,107,600
2013-06-27	77.530	78.400	77.440	78.120	55.281	973,000
2013-06-26	77.110	77.400	76.620	76.830	54.368	672,400
2013-06-25	76.000	76.670	75.900	76.460	54.106	832,500
2013-06-24	75.270	75.900	73.770	75.050	53.108	1,664,900
2013-06-21	77.520	77.740	75.550	76.000	53.781	1,736,900
2013-06-20	78.760	78.760	76.940	77.160	54.602	1,034,500
2013-06-19	80.990	81.040	79.380	79.380	56.172	1,102,900
2013-06-18	80.210	81.380	79.800	80.980	57.305	941,400
2013-06-17	80.060	80.570	79.560	80.040	56.640	766,100

← NewerPage 56 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.