Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	70.460	71.030	70.300	70.760	48.167	934,900
2012-01-06	70.970	71.180	69.850	70.450	47.956	1,022,700
2012-01-05	69.980	70.960	68.690	70.780	48.180	1,618,800
2012-01-04	70.240	70.900	69.650	70.510	47.996	1,400,600
2012-01-03	69.030	70.980	68.930	70.240	47.813	2,981,500
2011-12-30	68.290	68.340	67.440	67.600	46.016	944,100
2011-12-29	66.520	68.430	66.520	68.330	46.512	1,510,700
2011-12-28	68.130	68.160	66.260	66.340	45.158	1,309,200
2011-12-27	68.340	69.000	68.010	68.020	46.301	956,000
2011-12-23	68.060	68.580	67.680	68.500	46.628	913,800
2011-12-22	67.850	68.250	67.680	67.940	46.247	1,521,700
2011-12-21	66.090	67.610	65.050	67.540	45.975	1,830,000
2011-12-20	63.910	66.360	63.680	66.360	45.171	1,560,300
2011-12-19	63.540	64.000	62.250	62.510	42.551	972,400
2011-12-16	63.450	64.380	62.790	63.100	42.952	2,157,400
2011-12-15	63.660	64.070	62.560	62.990	42.877	1,498,000
2011-12-14	64.650	64.860	62.960	63.000	42.884	2,053,400
2011-12-13	65.690	65.830	64.570	64.970	44.225	2,978,700
2011-12-12	64.250	64.970	63.620	64.840	44.137	1,827,500
2011-12-09	64.190	65.080	63.230	64.810	44.116	1,450,100
2011-12-08	65.620	65.790	63.780	63.980	43.551	1,071,700
2011-12-07	66.080	66.790	65.560	66.080	44.981	1,437,200
2011-12-06	66.820	67.300	66.000	66.770	45.451	991,000
2011-12-05	66.250	67.520	65.620	66.700	45.403	1,235,800
2011-12-02	66.020	66.330	64.800	65.030	44.266	936,500
2011-12-01	65.110	66.280	64.850	65.250	44.416	839,400
2011-11-30	65.130	65.530	64.290	65.430	44.538	1,996,800
2011-11-29	63.470	64.300	62.590	63.040	42.632	1,185,700
2011-11-28	62.250	63.130	61.830	63.030	42.626	1,163,400
2011-11-25	60.000	61.090	60.000	60.230	40.732	369,300
2011-11-23	62.100	62.160	60.220	60.250	40.746	1,008,200
2011-11-22	62.080	63.370	61.570	62.880	42.524	1,746,300
2011-11-21	62.430	62.800	60.910	62.130	42.017	2,391,100
2011-11-18	65.090	65.180	63.260	63.660	43.052	1,794,700
2011-11-17	65.390	66.250	63.880	64.520	43.633	2,636,000
2011-11-16	67.220	68.020	65.270	65.360	44.201	1,691,700
2011-11-15	67.140	68.250	66.260	67.840	45.879	1,287,200
2011-11-14	67.460	68.040	66.960	67.390	45.574	765,800
2011-11-11	66.210	68.320	66.210	68.090	46.048	1,110,700
2011-11-10	65.470	65.760	64.700	65.440	44.255	1,648,500
2011-11-09	65.730	66.040	64.210	64.450	43.586	1,716,200
2011-11-08	66.980	67.790	65.690	67.660	45.757	1,316,200
2011-11-07	66.550	66.720	64.990	66.590	45.033	1,364,000
2011-11-04	65.820	67.200	65.370	66.770	45.155	1,375,900
2011-11-03	64.730	66.480	64.310	66.310	44.844	1,725,700
2011-11-02	63.800	64.340	62.820	64.090	43.343	1,608,000
2011-11-01	61.900	63.160	61.100	61.940	41.889	1,879,900
2011-10-31	65.600	65.650	63.830	63.850	43.180	1,905,300
2011-10-28	65.370	66.830	65.230	66.690	45.101	1,569,400
2011-10-27	64.760	66.830	64.510	65.750	44.465	2,525,000
2011-10-26	61.820	63.560	60.980	63.050	42.639	2,041,100
2011-10-25	62.180	62.520	60.760	60.980	41.239	1,439,300
2011-10-24	62.240	63.350	62.070	62.840	42.497	1,775,300
2011-10-21	61.410	63.380	61.170	62.260	42.105	2,426,100
2011-10-20	59.720	60.700	58.850	60.410	40.854	1,803,300
2011-10-19	60.750	61.430	59.460	59.800	40.441	2,233,700
2011-10-18	57.280	61.980	56.290	60.990	41.246	3,800,800
2011-10-17	57.830	58.350	55.880	56.190	38.000	1,642,600
2011-10-14	58.060	58.320	56.830	58.060	39.265	1,305,900
2011-10-13	57.610	57.870	55.910	56.990	38.541	962,800

← NewerPage 63 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.