Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	77.140	77.430	76.620	77.260	52.876	1,150,300
2012-04-03	77.720	78.130	77.400	78.110	53.458	2,304,700
2012-04-02	76.560	78.720	76.220	78.100	53.451	1,521,000
2012-03-30	78.500	78.670	76.840	76.960	52.671	3,292,400
2012-03-29	77.580	77.970	76.710	77.860	53.287	1,569,000
2012-03-28	78.850	79.060	77.110	78.130	53.471	1,663,400
2012-03-27	79.520	79.880	78.840	78.890	53.992	1,347,700
2012-03-26	79.000	79.470	78.360	79.180	54.190	1,234,000
2012-03-23	77.720	78.500	76.420	78.200	53.519	1,446,600
2012-03-22	78.290	78.500	76.860	77.850	53.280	1,663,700
2012-03-21	79.590	80.030	78.800	79.130	54.156	1,278,800
2012-03-20	79.440	79.610	78.480	79.210	54.211	1,552,000
2012-03-19	80.120	80.360	79.440	80.170	54.868	1,556,600
2012-03-16	81.900	81.900	79.970	80.210	54.895	2,321,600
2012-03-15	80.720	81.590	80.500	81.340	55.668	1,371,500
2012-03-14	80.780	81.640	80.550	80.720	55.244	2,193,000
2012-03-13	78.040	80.900	77.980	80.740	55.258	3,536,800
2012-03-12	77.900	77.900	76.870	77.650	53.143	1,598,100
2012-03-09	76.400	77.700	76.050	77.630	53.129	2,460,200
2012-03-08	76.310	76.710	75.950	76.270	52.199	1,702,400
2012-03-07	73.420	75.840	73.420	75.660	51.781	4,235,900
2012-03-06	74.670	74.900	73.520	73.680	50.426	3,076,200
2012-03-05	75.700	75.820	74.910	75.590	51.733	1,170,400
2012-03-02	76.770	76.890	75.770	76.080	51.788	1,126,700
2012-03-01	76.990	77.470	76.360	76.790	52.271	1,876,300
2012-02-29	76.230	77.400	76.040	76.800	52.278	1,969,700
2012-02-28	75.570	76.630	75.220	76.130	51.822	1,352,100
2012-02-27	74.120	75.590	73.570	75.220	51.202	1,061,200
2012-02-24	75.360	75.480	74.500	74.850	50.951	2,435,300
2012-02-23	74.300	75.410	74.000	75.350	51.291	1,268,600
2012-02-22	75.350	75.400	74.110	74.240	50.535	1,033,600
2012-02-21	75.500	76.270	75.040	75.390	51.318	1,107,800
2012-02-17	75.160	75.950	75.050	75.360	51.298	1,163,500
2012-02-16	74.930	75.150	74.170	74.760	50.889	973,900
2012-02-15	75.900	76.000	74.130	74.640	50.808	1,610,000
2012-02-14	75.080	75.750	74.640	75.700	51.529	972,100
2012-02-13	75.500	75.720	74.280	75.390	51.318	1,513,500
2012-02-10	74.210	75.180	73.990	75.080	51.107	1,286,500
2012-02-09	74.350	75.510	73.550	75.400	51.325	1,475,900
2012-02-08	74.530	75.380	74.380	74.400	50.644	1,177,200
2012-02-07	73.690	74.930	73.620	74.360	50.617	1,006,900
2012-02-06	73.320	74.660	73.000	74.100	50.440	1,351,600
2012-02-03	72.350	73.960	72.040	73.800	50.236	1,759,100
2012-02-02	71.630	71.650	71.080	71.430	48.623	1,167,000
2012-02-01	71.370	72.220	70.610	71.500	48.670	3,631,000
2012-01-31	71.080	71.320	70.000	70.180	47.772	1,965,100
2012-01-30	71.170	71.770	70.410	70.720	48.139	2,054,700
2012-01-27	72.190	72.520	71.090	71.840	48.902	1,904,200
2012-01-26	72.040	72.580	70.830	72.550	49.385	4,207,500
2012-01-25	69.760	72.400	69.630	72.340	49.242	2,061,100
2012-01-24	70.300	70.510	69.610	69.890	47.574	1,757,100
2012-01-23	70.980	71.820	70.520	70.800	48.194	1,736,800
2012-01-20	70.650	71.230	70.310	71.110	48.405	1,550,200
2012-01-19	73.050	73.050	70.960	71.180	48.452	2,107,700
2012-01-18	71.110	73.290	70.390	72.880	49.610	1,913,000
2012-01-17	72.660	72.690	71.150	71.210	48.473	1,273,700
2012-01-13	72.490	72.750	71.000	71.600	48.738	1,270,600
2012-01-12	72.080	72.730	71.500	72.610	49.426	872,800
2012-01-11	71.380	72.120	71.380	71.740	48.834	1,237,800
2012-01-10	71.680	72.820	71.260	71.850	48.909	1,869,500

← NewerPage 62 of 79 · 4,734 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.