Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	73.900	74.420	73.460	74.400	51.996	762,100
2012-12-19	74.460	74.620	73.910	73.950	51.682	1,340,100
2012-12-18	72.430	75.090	72.350	74.510	52.073	2,285,000
2012-12-17	71.650	72.320	71.390	72.150	50.424	1,347,200
2012-12-14	72.000	72.220	71.200	71.310	49.837	1,246,200
2012-12-13	73.010	73.070	71.780	71.990	50.312	1,465,300
2012-12-12	72.650	73.870	72.350	72.990	51.011	1,314,100
2012-12-11	72.340	72.650	71.750	72.310	50.536	1,348,800
2012-12-10	71.160	72.010	70.920	71.840	50.207	1,028,200
2012-12-07	71.320	71.610	70.820	71.190	49.753	881,000
2012-12-06	70.630	71.090	70.130	71.050	49.655	944,400
2012-12-05	69.950	70.900	68.870	70.680	49.396	1,183,800
2012-12-04	70.770	70.900	69.700	70.010	48.586	1,731,700
2012-12-03	72.250	72.660	70.760	70.780	49.120	913,900
2012-11-30	72.190	72.700	71.750	71.910	49.904	931,200
2012-11-29	72.920	73.870	72.820	73.300	50.869	1,433,800
2012-11-28	70.170	72.800	70.120	72.470	50.293	1,916,400
2012-11-27	71.450	71.550	70.230	70.360	48.829	1,044,400
2012-11-26	71.070	71.470	70.670	71.420	49.564	1,214,900
2012-11-23	70.150	71.400	70.150	71.390	49.543	295,100
2012-11-21	70.030	70.420	69.890	70.030	48.600	547,800
2012-11-20	69.910	70.310	69.450	70.060	48.620	1,073,000
2012-11-19	68.430	69.860	68.150	69.860	48.482	1,384,500
2012-11-16	66.810	67.820	66.790	67.410	46.781	1,413,400
2012-11-15	67.220	67.730	66.180	66.770	46.337	1,262,700
2012-11-14	69.540	69.650	67.060	67.210	46.643	2,072,100
2012-11-13	68.140	69.890	68.140	69.360	48.135	1,313,700
2012-11-12	68.940	69.330	68.190	68.670	47.656	1,035,100
2012-11-09	68.290	69.540	67.720	68.730	47.697	1,880,000
2012-11-08	69.550	70.470	68.620	68.720	47.691	1,400,300
2012-11-07	70.900	70.910	68.800	69.370	48.142	1,604,400
2012-11-06	70.510	71.820	70.360	71.600	49.689	1,365,200
2012-11-05	69.670	70.580	69.380	70.440	48.884	802,800
2012-11-02	70.540	70.620	69.810	69.870	48.489	1,083,200
2012-11-01	69.560	70.420	69.210	70.130	48.669	1,562,900
2012-10-31	68.100	69.410	68.100	69.300	48.093	1,102,500
2012-10-26	68.060	68.520	67.030	67.540	46.872	1,282,500
2012-10-25	69.970	70.180	67.900	68.350	47.434	1,907,000
2012-10-24	70.250	70.690	68.830	69.060	47.926	1,573,000
2012-10-23	68.310	70.050	68.060	69.890	48.502	1,533,100
2012-10-22	69.980	70.500	68.720	69.250	48.058	1,153,400
2012-10-19	69.870	70.670	69.210	70.270	48.766	2,258,600
2012-10-18	68.580	70.670	68.210	70.190	48.711	2,497,800
2012-10-17	68.070	70.830	67.570	69.120	47.968	5,382,800
2012-10-16	71.690	72.760	70.860	72.320	50.189	2,699,600
2012-10-15	70.380	71.430	69.430	71.360	49.523	1,481,600
2012-10-12	71.750	71.940	69.630	70.060	48.620	1,826,300
2012-10-11	72.700	72.950	71.640	71.730	49.779	896,200
2012-10-10	72.530	72.780	71.280	71.900	49.897	1,285,900
2012-10-09	74.470	75.570	72.180	72.240	50.133	1,730,100
2012-10-08	74.490	74.730	73.740	74.230	51.514	1,083,400
2012-10-05	75.330	75.500	74.640	75.030	52.070	1,408,700
2012-10-04	75.000	75.400	74.550	74.720	51.854	1,491,300
2012-10-03	76.540	76.540	74.540	74.690	51.834	1,985,300
2012-10-02	75.930	76.620	75.110	76.490	53.083	1,330,200
2012-10-01	76.500	77.450	75.790	76.080	52.798	1,515,200
2012-09-28	75.510	76.420	74.880	76.250	52.916	1,250,600
2012-09-27	75.230	76.530	74.260	76.050	52.777	1,603,400
2012-09-26	76.000	76.240	74.620	74.880	51.965	1,804,900
2012-09-25	77.780	77.780	75.750	75.860	52.646	2,164,400

← NewerPage 59 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.