Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	56.620	58.480	56.230	57.950	39.190	1,480,100
2011-10-11	55.680	56.400	55.360	55.960	37.844	906,000
2011-10-10	54.890	56.070	54.830	56.040	37.899	984,600
2011-10-07	55.490	55.600	53.210	53.530	36.201	1,775,600
2011-10-06	53.590	55.280	52.860	55.230	37.351	1,413,300
2011-10-05	52.270	54.090	52.050	53.720	36.330	2,409,500
2011-10-04	47.610	52.260	47.070	52.240	35.329	2,700,000
2011-10-03	48.610	50.290	48.230	48.250	32.630	2,644,000
2011-09-30	50.590	50.600	48.820	49.100	33.205	2,955,500
2011-09-29	52.440	52.810	50.500	51.640	34.923	2,043,600
2011-09-28	53.210	53.460	51.340	51.450	34.794	1,561,100
2011-09-27	52.940	54.870	52.610	53.210	35.985	3,265,400
2011-09-26	51.160	51.920	49.900	51.800	35.031	2,360,100
2011-09-23	47.780	50.630	47.270	50.530	34.172	3,020,400
2011-09-22	49.120	49.810	47.700	47.830	32.346	3,561,500
2011-09-21	53.990	54.260	50.850	50.910	34.429	2,573,300
2011-09-20	55.680	55.740	53.920	53.950	36.485	1,340,700
2011-09-19	55.600	55.910	54.590	55.320	37.412	1,746,700
2011-09-16	57.400	57.660	56.460	56.730	38.365	1,786,000
2011-09-15	57.490	57.630	56.350	57.020	38.561	1,467,300
2011-09-14	55.210	57.670	53.940	56.880	38.467	2,354,500
2011-09-13	54.020	55.250	53.960	54.940	37.155	1,909,600
2011-09-12	54.780	54.930	52.730	54.020	36.532	2,904,600
2011-09-09	56.670	57.310	54.710	54.910	37.134	2,969,300
2011-09-08	58.420	58.790	56.610	57.200	38.683	3,387,500
2011-09-07	58.480	59.250	58.330	59.060	39.941	2,670,500
2011-09-06	56.180	57.710	56.020	57.580	38.940	1,234,300
2011-09-02	58.930	59.440	57.990	58.120	39.305	1,242,200
2011-09-01	61.780	62.590	60.300	60.360	40.820	1,556,400
2011-08-31	62.000	63.180	61.500	61.980	41.916	1,471,400
2011-08-30	61.370	62.540	60.860	62.060	41.692	1,482,600
2011-08-29	60.760	62.170	60.600	62.000	41.652	1,764,400
2011-08-26	57.710	60.140	56.750	59.850	40.208	1,631,100
2011-08-25	59.890	60.250	57.890	58.170	39.079	1,079,000
2011-08-24	58.570	59.780	58.070	59.650	40.073	1,296,600
2011-08-23	56.340	58.810	55.830	58.770	39.482	1,345,000
2011-08-22	57.450	57.650	55.810	55.990	37.615	1,661,200
2011-08-19	56.010	58.400	55.870	56.120	37.702	1,572,800
2011-08-18	58.740	59.150	56.330	56.750	38.125	1,865,200
2011-08-17	61.570	61.990	60.540	60.720	40.792	2,139,800
2011-08-16	61.880	62.710	60.130	61.020	40.994	2,134,600
2011-08-15	61.860	63.040	61.760	62.850	42.223	1,989,400
2011-08-12	60.420	61.560	59.990	61.260	41.155	1,975,600
2011-08-11	57.140	60.690	56.760	59.890	40.235	1,784,800
2011-08-10	57.710	58.570	56.350	56.500	37.957	2,722,700
2011-08-09	57.090	59.930	55.800	59.790	40.167	3,204,600
2011-08-08	60.100	61.070	56.090	56.090	37.682	3,321,900
2011-08-05	63.070	63.330	60.040	61.590	41.377	2,532,900
2011-08-04	63.680	64.340	62.100	62.120	41.733	3,710,000
2011-08-03	63.500	65.030	61.930	64.690	43.459	3,320,600
2011-08-02	64.870	65.480	63.360	63.370	42.572	2,414,200
2011-08-01	66.560	66.600	64.550	65.430	43.956	1,831,200
2011-07-29	64.050	66.180	63.910	65.770	44.185	3,446,200
2011-07-28	65.430	66.970	64.760	64.850	43.567	1,657,500
2011-07-27	67.270	67.520	65.230	65.280	43.856	2,222,100
2011-07-26	68.650	68.920	67.630	67.780	45.535	1,669,300
2011-07-25	69.240	70.670	68.670	68.900	46.288	1,068,100
2011-07-22	69.030	70.110	68.600	70.100	47.094	2,949,200
2011-07-21	69.770	70.160	68.920	69.000	46.355	1,465,500
2011-07-20	68.500	69.440	67.950	69.280	46.543	1,640,600

← NewerPage 64 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.