Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	79.350	80.040	79.090	79.420	56.201	501,100
2013-06-13	78.590	79.680	78.030	79.450	56.222	1,021,600
2013-06-12	80.320	80.360	78.520	78.680	55.677	687,800
2013-06-11	78.890	80.380	78.430	79.540	56.286	973,600
2013-06-10	79.840	80.010	79.090	79.810	56.477	682,600
2013-06-07	78.870	79.870	78.850	79.690	56.392	627,900
2013-06-06	77.450	78.600	77.030	78.430	55.500	867,900
2013-06-05	78.510	78.570	77.010	77.260	54.672	1,124,300
2013-06-04	79.350	79.800	78.210	78.640	55.649	990,500
2013-06-03	79.150	79.410	78.060	79.350	56.151	1,396,200
2013-05-31	80.020	80.500	79.150	79.220	55.713	1,335,100
2013-05-30	80.300	81.020	79.740	80.240	56.430	962,700
2013-05-29	79.410	81.300	78.920	80.850	56.859	1,614,300
2013-05-28	79.440	80.070	79.160	79.870	56.170	1,609,100
2013-05-24	79.190	79.290	78.420	78.740	55.375	776,300
2013-05-23	80.420	80.570	78.880	79.660	56.022	1,712,500
2013-05-22	82.070	83.260	81.000	81.230	57.126	1,534,600
2013-05-21	81.400	82.300	81.100	81.840	57.555	1,344,800
2013-05-20	80.870	82.050	80.770	81.330	57.196	619,800
2013-05-17	80.620	81.820	80.620	80.940	56.922	1,284,200
2013-05-16	80.590	81.300	80.340	80.470	56.592	1,341,700
2013-05-15	80.390	81.140	80.100	80.950	56.929	706,000
2013-05-14	79.620	81.000	79.620	80.990	56.957	795,200
2013-05-13	79.660	79.880	79.160	79.520	55.923	665,500
2013-05-10	79.490	79.810	79.020	79.730	56.071	824,800
2013-05-09	79.870	80.180	79.070	79.250	55.734	1,080,400
2013-05-08	78.680	79.900	78.500	79.790	56.113	1,990,100
2013-05-07	77.200	79.090	77.170	78.680	55.333	1,392,500
2013-05-06	76.650	77.160	76.170	77.010	54.158	1,130,000
2013-05-03	76.120	77.610	76.120	76.650	53.905	863,900
2013-05-02	74.720	75.260	74.540	75.190	52.878	891,300
2013-05-01	74.610	75.470	74.230	74.360	52.295	1,427,500
2013-04-30	74.230	74.830	73.880	74.810	52.611	1,334,900
2013-04-29	74.540	74.760	74.090	74.480	52.379	977,200
2013-04-26	75.900	75.970	74.040	74.400	52.323	2,000,200
2013-04-25	76.710	77.120	75.010	75.930	53.399	3,952,700
2013-04-24	77.220	78.650	77.200	78.080	54.911	1,996,500
2013-04-23	77.030	77.570	76.200	77.000	54.151	1,758,500
2013-04-22	76.500	76.840	75.840	76.610	53.877	1,182,900
2013-04-19	76.120	76.540	75.890	76.400	53.729	1,764,800
2013-04-18	76.420	76.980	75.640	75.910	53.385	1,227,000
2013-04-17	76.500	76.630	75.610	76.420	53.743	972,800
2013-04-16	77.200	77.270	76.320	77.090	54.215	1,372,900
2013-04-15	78.710	78.780	76.260	76.260	53.631	1,422,800
2013-04-12	79.440	79.870	78.780	79.240	55.727	704,400
2013-04-11	79.170	80.140	78.960	79.750	56.085	1,127,000
2013-04-10	78.000	79.270	77.960	79.180	55.684	1,559,200
2013-04-09	78.080	78.640	77.370	77.800	54.714	1,838,300
2013-04-08	77.610	77.940	76.740	77.900	54.784	1,820,100
2013-04-05	77.380	77.780	76.230	77.560	54.545	1,857,500
2013-04-04	79.100	79.510	78.070	78.390	55.129	1,853,900
2013-04-03	79.440	79.860	78.660	79.100	55.628	1,530,900
2013-04-02	80.320	80.820	79.330	79.580	55.966	1,062,100
2013-04-01	80.770	81.160	79.740	79.830	56.141	1,489,400
2013-03-28	79.760	81.050	79.300	80.970	56.943	5,139,600
2013-03-27	80.700	80.700	79.710	79.740	56.078	1,842,400
2013-03-26	81.830	82.110	81.160	81.190	57.098	827,000
2013-03-25	81.870	82.430	80.880	81.480	57.302	1,376,900
2013-03-22	81.360	81.750	80.850	81.570	57.365	740,500
2013-03-21	81.100	81.820	80.930	81.180	57.091	895,900

← NewerPage 57 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.