Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	81.760	81.980	81.220	81.610	57.393	1,289,200
2013-03-19	80.900	81.420	80.550	81.290	57.168	1,469,600
2013-03-18	80.230	81.230	79.660	80.550	56.648	3,004,700
2013-03-15	80.620	81.200	80.050	81.170	57.084	1,772,400
2013-03-14	80.380	81.220	80.360	81.090	57.028	1,260,000
2013-03-13	79.880	80.630	79.470	80.170	56.381	1,443,300
2013-03-12	79.750	79.900	79.330	79.780	56.106	1,032,300
2013-03-11	78.830	79.950	78.650	79.700	56.050	1,044,300
2013-03-08	78.710	79.520	78.080	78.960	55.530	1,300,300
2013-03-07	78.190	78.830	77.960	78.120	54.939	804,600
2013-03-06	78.500	79.330	78.150	78.520	54.876	2,683,300
2013-03-05	77.850	78.750	77.600	78.340	54.750	1,190,700
2013-03-04	77.510	77.510	76.120	77.390	54.086	1,171,600
2013-03-01	78.190	78.230	77.200	77.590	54.226	1,548,300
2013-02-28	78.030	79.040	77.800	78.700	55.001	1,484,400
2013-02-27	76.180	78.340	76.180	77.920	54.456	1,429,000
2013-02-26	75.810	76.490	75.080	76.260	53.296	2,016,200
2013-02-25	77.930	77.930	75.140	75.140	52.513	1,387,500
2013-02-22	76.460	77.670	76.340	77.440	54.121	1,085,500
2013-02-21	76.920	77.460	75.730	76.080	53.170	1,623,800
2013-02-20	79.050	79.120	77.550	77.630	54.254	1,477,100
2013-02-19	78.640	79.500	78.640	79.170	55.330	1,791,300
2013-02-15	77.910	79.060	77.650	78.460	54.834	1,336,100
2013-02-14	77.170	78.230	76.940	77.810	54.379	1,459,900
2013-02-13	77.560	77.640	77.050	77.480	54.149	1,083,500
2013-02-12	76.130	77.870	75.960	77.490	54.156	1,825,700
2013-02-11	76.130	76.240	75.800	75.930	53.066	979,100
2013-02-08	76.360	76.740	76.130	76.240	53.282	861,800
2013-02-07	77.500	77.500	76.180	76.300	53.324	1,128,100
2013-02-06	77.120	77.660	77.080	77.310	54.030	1,709,600
2013-02-05	76.650	77.760	76.610	77.470	54.142	1,329,700
2013-02-04	76.560	76.870	76.090	76.240	53.282	1,163,500
2013-02-01	77.480	77.840	77.040	77.370	54.072	1,059,200
2013-01-31	76.810	77.590	76.670	76.830	53.695	1,400,500
2013-01-30	76.910	77.990	76.850	77.050	53.848	1,783,200
2013-01-29	75.930	77.110	75.830	76.860	53.715	1,789,400
2013-01-28	76.820	76.870	76.030	76.580	53.520	2,029,300
2013-01-25	77.300	77.400	75.950	76.870	53.722	2,071,100
2013-01-24	77.930	78.080	75.600	77.220	53.967	3,066,500
2013-01-23	77.700	78.390	76.720	77.960	54.484	2,373,800
2013-01-22	76.870	77.960	76.510	77.890	54.435	2,148,700
2013-01-18	77.500	77.690	76.530	76.950	53.778	1,348,800
2013-01-17	76.380	77.750	76.320	77.280	54.009	1,727,200
2013-01-16	75.750	76.210	75.560	76.050	53.149	869,800
2013-01-15	76.380	76.890	75.410	76.140	53.212	1,111,200
2013-01-14	75.220	75.550	74.980	75.290	52.618	954,800
2013-01-11	75.750	75.800	74.860	75.210	52.562	1,552,600
2013-01-10	75.390	75.830	74.960	75.830	52.996	1,134,600
2013-01-09	75.710	75.710	74.510	75.110	52.492	1,150,300
2013-01-08	74.570	75.420	74.530	75.420	52.709	1,449,200
2013-01-07	74.170	75.410	74.170	75.090	52.478	1,630,800
2013-01-04	74.300	75.300	73.980	74.760	52.248	1,216,600
2013-01-03	75.460	75.460	73.880	74.050	51.752	1,853,400
2013-01-02	75.230	75.960	74.470	75.440	52.723	1,523,500
2012-12-31	72.010	74.030	71.780	73.970	51.696	977,400
2012-12-28	72.100	72.960	72.010	72.060	50.361	732,100
2012-12-27	72.890	73.050	72.010	72.670	50.787	963,500
2012-12-26	73.580	73.640	72.500	72.760	50.850	526,400
2012-12-24	74.990	74.990	73.100	73.430	51.318	300,400
2012-12-21	73.540	74.060	72.950	73.440	51.325	1,420,600

← NewerPage 58 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.