Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	68.930	69.960	67.610	67.940	45.643	3,309,900
2011-07-18	69.520	70.030	67.940	68.610	46.093	1,904,800
2011-07-15	69.280	69.740	68.250	69.690	46.818	1,648,900
2011-07-14	71.270	71.300	68.830	68.990	46.348	2,662,100
2011-07-13	71.330	71.800	70.350	71.100	47.766	1,777,400
2011-07-12	72.230	72.380	71.030	71.150	47.799	2,513,600
2011-07-11	73.730	73.770	72.090	72.440	48.666	1,467,000
2011-07-08	74.340	74.570	73.830	74.490	50.043	1,175,200
2011-07-07	74.900	75.670	74.900	75.330	50.607	1,761,500
2011-07-06	73.720	74.200	73.120	74.060	49.754	1,380,200
2011-07-05	73.670	74.190	73.210	73.900	49.647	1,532,000
2011-07-01	72.170	74.530	71.800	73.670	49.492	1,976,100
2011-06-30	70.540	72.080	70.470	72.050	48.404	1,738,700
2011-06-29	69.980	70.290	69.310	70.250	47.195	1,917,800
2011-06-28	69.720	70.050	69.470	69.590	46.751	1,782,900
2011-06-27	70.940	71.010	69.290	69.500	46.691	2,804,100
2011-06-24	70.940	71.120	69.100	69.280	46.543	1,923,900
2011-06-23	68.710	71.070	68.520	71.060	47.739	2,203,300
2011-06-22	69.950	70.040	69.370	69.630	46.778	1,622,900
2011-06-21	69.330	70.190	69.250	69.940	46.986	1,139,700
2011-06-20	67.870	68.930	67.210	68.830	46.241	1,356,500
2011-06-17	68.870	69.330	68.150	68.290	45.878	1,819,200
2011-06-16	67.450	68.640	66.910	68.220	45.831	1,815,200
2011-06-15	67.910	68.500	67.680	67.730	45.502	1,899,800
2011-06-14	67.270	68.850	67.210	68.690	46.146	1,240,500
2011-06-13	67.560	67.890	66.530	66.720	44.823	1,219,000
2011-06-10	68.630	68.730	66.940	67.140	45.105	1,428,500
2011-06-09	68.470	69.280	68.120	68.860	46.261	1,045,200
2011-06-08	69.280	69.550	68.410	68.480	46.005	1,326,500
2011-06-07	68.940	70.150	68.130	69.650	46.791	2,229,800
2011-06-06	68.760	69.250	68.340	68.600	46.086	1,582,900
2011-06-03	69.810	69.810	68.340	68.930	46.308	2,500,000
2011-06-02	70.770	71.550	70.390	70.800	47.564	1,856,100
2011-06-01	73.740	73.810	70.250	70.450	47.329	2,499,200
2011-05-31	74.020	74.480	73.260	73.880	49.633	2,629,000
2011-05-27	73.870	74.430	73.030	73.370	49.291	1,443,200
2011-05-26	71.960	74.130	71.670	73.970	49.418	1,762,900
2011-05-25	71.390	72.340	71.030	72.110	48.176	1,451,300
2011-05-24	73.540	73.670	71.550	71.670	47.882	2,232,100
2011-05-23	74.320	74.320	73.030	73.410	49.044	1,079,600
2011-05-20	75.720	75.790	75.060	75.370	50.354	1,130,400
2011-05-19	75.630	76.390	75.230	75.840	50.668	1,134,100
2011-05-18	73.550	75.410	73.330	75.360	50.347	1,772,800
2011-05-17	73.470	73.780	72.590	73.310	48.977	1,441,100
2011-05-16	73.580	74.770	73.430	73.630	49.191	1,400,200
2011-05-13	74.980	75.020	73.640	74.060	49.478	1,151,700
2011-05-12	74.900	75.270	74.140	74.800	49.973	1,558,500
2011-05-11	75.640	75.690	74.370	75.060	50.146	1,860,800
2011-05-10	73.940	75.810	73.940	75.620	50.521	1,610,300
2011-05-09	73.500	74.340	73.020	73.830	49.325	2,072,500
2011-05-06	74.840	75.620	73.290	73.590	49.164	2,367,400
2011-05-05	71.900	74.700	71.750	74.000	49.438	4,033,200
2011-05-04	71.810	72.800	71.360	72.280	48.289	2,486,600
2011-05-03	72.570	72.840	71.120	71.620	47.848	2,284,300
2011-05-02	73.110	73.140	72.400	72.640	48.530	1,931,400
2011-04-29	74.530	74.790	72.060	72.650	48.536	3,800,000
2011-04-28	75.390	75.810	74.350	74.550	49.806	2,061,300
2011-04-27	75.800	75.970	73.430	75.320	50.320	5,257,700
2011-04-26	76.760	78.190	76.540	77.290	51.636	2,500,000
2011-04-25	76.690	76.790	76.000	76.600	51.175	929,500

← NewerPage 65 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.