Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	78.080	78.080	76.450	77.740	53.950	1,664,900
2012-09-21	76.770	78.470	76.620	78.250	54.304	2,763,200
2012-09-20	75.880	76.580	74.760	76.330	52.972	1,672,100
2012-09-19	75.770	76.710	75.120	76.490	53.083	1,553,000
2012-09-18	75.510	75.800	74.920	75.680	52.521	1,095,200
2012-09-17	76.300	76.300	74.960	75.460	52.368	1,306,400
2012-09-14	73.650	76.990	73.560	76.700	53.229	2,466,300
2012-09-13	72.450	73.880	71.540	73.530	51.029	1,989,800
2012-09-12	72.570	74.900	72.570	72.890	50.584	2,104,600
2012-09-11	71.900	72.500	71.570	72.180	50.092	1,198,600
2012-09-10	71.750	72.350	71.720	71.750	49.793	924,200
2012-09-07	70.810	72.370	70.810	71.880	49.884	1,788,900
2012-09-06	68.350	71.640	68.290	71.380	49.537	2,952,500
2012-09-05	65.580	66.410	65.390	66.060	45.845	1,164,500
2012-09-04	65.720	66.150	65.010	65.940	45.421	934,200
2012-08-31	66.220	66.420	65.230	65.780	45.311	998,700
2012-08-30	66.000	66.440	65.520	65.670	45.235	1,302,500
2012-08-29	66.180	66.590	65.650	66.470	45.786	911,000
2012-08-28	67.120	67.370	66.140	66.230	45.621	1,466,900
2012-08-27	67.700	67.960	67.120	67.210	46.296	629,400
2012-08-24	66.710	67.640	66.240	67.460	46.468	891,000
2012-08-23	67.780	67.900	66.480	66.740	45.972	786,000
2012-08-22	67.360	67.980	67.090	67.800	46.702	930,600
2012-08-21	66.900	67.670	66.640	67.560	46.537	1,608,700
2012-08-20	67.370	67.560	66.520	66.700	45.945	1,146,700
2012-08-17	68.110	68.730	67.570	68.380	47.102	1,363,900
2012-08-16	66.990	67.840	66.150	67.780	46.689	1,330,200
2012-08-15	66.560	67.020	66.340	67.010	46.158	1,055,000
2012-08-14	68.180	68.260	66.590	66.770	45.993	1,155,100
2012-08-13	68.140	68.700	67.500	67.920	46.785	775,100
2012-08-10	67.510	68.440	67.340	68.390	47.109	1,024,700
2012-08-09	68.400	68.530	67.710	67.770	46.682	1,292,700
2012-08-08	68.620	68.630	67.840	68.450	47.150	906,900
2012-08-07	67.780	69.180	67.720	68.740	47.350	944,000
2012-08-06	68.450	68.730	67.240	67.260	46.330	811,300
2012-08-03	66.930	68.090	66.580	68.010	46.847	1,343,900
2012-08-02	66.350	66.400	64.340	65.560	45.159	1,907,800
2012-08-01	67.320	67.740	66.590	66.670	45.924	1,229,900
2012-07-31	68.830	68.830	66.790	66.890	46.076	2,075,100
2012-07-30	68.410	69.090	67.910	68.500	47.185	2,325,000
2012-07-27	66.500	69.010	66.080	68.650	47.288	2,878,600
2012-07-26	65.560	66.630	65.300	66.030	45.483	2,192,900
2012-07-25	64.790	65.110	63.290	64.200	44.223	1,657,100
2012-07-24	65.510	65.630	63.780	64.430	44.381	1,795,700
2012-07-23	64.980	65.560	64.190	64.990	44.767	2,131,800
2012-07-20	65.410	66.550	65.010	66.450	45.773	3,529,300
2012-07-19	63.680	66.220	63.270	66.090	45.525	4,867,700
2012-07-18	59.280	63.920	59.280	63.260	43.575	6,451,900
2012-07-17	59.450	60.240	58.980	59.720	41.137	5,102,000
2012-07-16	59.990	60.060	58.640	59.250	40.813	1,888,900
2012-07-13	59.570	60.370	59.490	60.190	41.460	1,431,100
2012-07-12	58.790	59.780	58.590	59.540	41.013	1,749,800
2012-07-11	60.180	60.590	59.210	59.520	40.999	1,824,300
2012-07-10	61.250	62.230	59.820	60.190	41.460	1,871,500
2012-07-09	62.060	62.680	61.270	61.570	42.411	1,623,600
2012-07-06	62.510	62.740	62.100	62.550	43.086	1,005,800
2012-07-05	63.200	63.730	62.810	63.430	43.692	981,700
2012-07-03	62.910	63.760	62.820	63.400	43.672	855,600
2012-07-02	64.640	64.640	62.510	63.010	43.403	1,673,500
2012-06-29	63.630	64.680	63.240	64.360	44.333	2,257,500

← NewerPage 60 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.