Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	61.270	62.120	60.850	62.020	42.721	1,771,400
2012-06-27	59.680	61.900	59.530	61.630	42.452	1,822,400
2012-06-26	60.830	61.250	60.000	60.950	41.984	1,247,500
2012-06-25	60.560	60.850	59.730	60.610	41.750	1,519,200
2012-06-22	61.900	61.940	61.240	61.650	42.466	1,381,700
2012-06-21	63.110	63.380	61.430	61.480	42.349	1,381,600
2012-06-20	63.760	63.890	62.440	62.900	43.327	1,351,700
2012-06-19	63.100	64.390	63.100	63.780	43.933	1,235,200
2012-06-18	62.900	63.230	62.420	63.050	43.430	921,400
2012-06-15	62.180	63.360	61.880	63.310	43.610	2,382,700
2012-06-14	62.820	63.170	61.610	62.020	42.721	2,199,200
2012-06-13	62.910	63.640	60.810	62.470	43.031	3,083,200
2012-06-12	63.540	63.900	62.920	63.530	43.761	1,794,200
2012-06-11	65.440	65.550	63.540	63.640	43.837	1,451,000
2012-06-08	63.710	64.980	62.860	64.670	44.546	1,655,100
2012-06-07	65.290	65.690	63.510	63.710	43.885	3,937,800
2012-06-06	63.370	65.080	63.370	64.680	44.553	1,540,600
2012-06-05	61.680	63.100	61.540	62.920	43.341	1,510,900
2012-06-04	63.450	63.910	61.140	62.070	42.755	2,770,600
2012-06-01	64.630	64.840	63.610	63.680	43.582	3,468,300
2012-05-31	66.580	66.940	65.450	66.250	45.341	2,224,600
2012-05-30	67.690	67.790	66.240	66.760	45.690	2,253,800
2012-05-29	69.380	69.510	68.170	68.900	47.155	1,795,300
2012-05-25	68.840	69.350	68.400	68.530	46.901	1,436,600
2012-05-24	70.560	70.690	67.520	68.850	47.120	2,674,300
2012-05-23	67.790	70.700	67.570	70.380	48.167	2,549,900
2012-05-22	67.910	69.130	67.480	68.510	46.888	2,654,600
2012-05-21	66.330	67.800	65.860	67.660	46.306	2,021,800
2012-05-18	65.730	66.620	65.450	66.000	45.170	2,627,600
2012-05-17	68.110	68.130	65.230	65.370	44.739	2,469,600
2012-05-16	68.220	69.390	67.970	68.130	46.628	1,676,100
2012-05-15	69.520	69.520	67.760	67.920	46.484	3,008,900
2012-05-14	69.840	70.540	69.140	69.530	47.586	2,020,900
2012-05-11	70.350	71.970	70.290	70.770	48.434	2,415,300
2012-05-10	71.950	72.260	70.810	70.900	48.523	1,475,000
2012-05-09	70.920	72.310	70.300	71.240	48.756	1,866,800
2012-05-08	71.890	72.310	70.760	72.050	49.310	2,241,000
2012-05-07	71.770	72.790	71.600	72.580	49.673	1,732,500
2012-05-04	72.910	73.220	71.710	72.220	49.427	1,549,600
2012-05-03	74.000	74.160	72.740	73.290	50.159	1,408,100
2012-05-02	73.360	74.540	72.900	74.110	50.720	1,535,500
2012-05-01	73.020	74.500	72.550	73.690	50.433	1,721,800
2012-04-30	74.030	74.260	72.960	73.160	50.070	1,313,100
2012-04-27	74.410	74.770	73.510	74.440	50.946	1,734,100
2012-04-26	72.880	74.400	72.780	74.040	50.672	1,884,800
2012-04-25	73.640	73.850	72.600	72.960	49.933	1,967,500
2012-04-24	72.800	73.260	72.460	72.650	49.721	1,991,600
2012-04-23	72.790	73.040	72.100	72.480	49.605	2,660,200
2012-04-20	73.200	73.730	73.060	73.410	50.241	3,309,700
2012-04-19	73.960	76.240	71.420	72.910	49.899	11,283,000
2012-04-18	78.420	79.010	78.230	78.490	53.718	2,314,100
2012-04-17	78.100	79.240	77.680	79.020	54.081	1,719,700
2012-04-16	77.290	77.740	76.370	77.360	52.945	2,296,400
2012-04-13	77.380	77.480	76.410	76.660	52.465	1,054,700
2012-04-12	76.120	77.880	75.940	77.650	53.143	1,298,100
2012-04-11	75.900	76.550	75.120	76.030	52.034	1,771,200
2012-04-10	76.110	76.500	74.670	74.870	51.240	2,014,200
2012-04-09	76.070	77.220	76.040	76.460	52.329	1,630,600
2012-04-05	77.030	77.910	76.830	77.670	53.157	1,726,200
2012-04-04	77.140	77.430	76.620	77.260	52.876	1,150,300

← NewerPage 61 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.