Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	76.860	77.280	76.510	76.790	51.302	1,041,600
2011-04-20	76.930	77.200	76.060	76.600	51.175	1,612,900
2011-04-19	75.800	76.360	75.590	76.000	50.774	1,613,800
2011-04-18	76.110	76.310	74.970	75.630	50.527	2,030,200
2011-04-15	76.040	77.390	75.890	77.040	51.469	2,115,300
2011-04-14	74.400	75.990	74.350	75.880	50.694	1,411,200
2011-04-13	74.450	75.310	74.410	74.890	50.033	2,178,700
2011-04-12	74.250	74.710	73.310	73.960	49.412	1,614,000
2011-04-11	74.850	75.240	74.390	74.840	49.999	1,070,100
2011-04-08	76.090	76.100	74.460	74.710	49.913	1,463,200
2011-04-07	75.420	75.950	75.010	75.590	50.500	968,400
2011-04-06	75.650	76.180	75.060	75.460	50.414	888,800
2011-04-05	75.340	76.100	74.920	75.410	50.380	1,265,000
2011-04-04	76.680	76.830	75.250	75.650	50.541	1,376,300
2011-04-01	77.330	77.470	76.420	76.680	51.229	1,204,700
2011-03-31	76.700	76.920	76.060	76.600	51.175	1,163,200
2011-03-30	77.270	77.310	76.720	76.800	51.309	1,357,900
2011-03-29	75.880	76.770	75.180	76.770	51.289	921,300
2011-03-28	76.870	77.040	75.830	75.860	50.681	985,400
2011-03-25	76.210	77.440	75.990	76.830	51.329	1,502,600
2011-03-24	76.130	76.130	75.070	75.900	50.708	1,111,600
2011-03-23	74.630	75.730	74.270	75.370	50.354	911,300
2011-03-22	75.610	75.620	74.740	74.810	49.979	955,300
2011-03-21	75.500	76.450	75.180	75.550	50.474	1,083,900
2011-03-18	74.460	74.750	74.100	74.470	49.752	1,916,700
2011-03-17	73.890	74.440	73.180	73.460	49.077	1,230,500
2011-03-16	74.110	74.690	72.220	72.710	48.576	1,644,800
2011-03-15	72.970	74.690	72.430	74.230	49.592	1,414,600
2011-03-14	75.100	75.440	73.810	75.000	50.106	1,357,500
2011-03-11	74.720	75.800	74.510	75.550	50.474	1,178,400
2011-03-10	76.010	76.250	75.020	75.360	50.347	1,251,200
2011-03-09	76.900	77.380	76.210	76.880	51.362	1,088,400
2011-03-08	74.940	77.270	74.940	77.220	51.589	1,670,300
2011-03-07	76.000	76.850	74.620	74.940	50.066	2,005,300
2011-03-04	75.960	76.760	74.740	75.860	50.681	1,566,400
2011-03-03	75.000	75.950	74.990	75.690	50.567	1,809,000
2011-03-02	74.280	75.100	74.080	74.510	49.779	1,355,900
2011-03-01	76.010	76.450	74.130	74.360	49.679	1,065,600
2011-02-28	75.400	76.130	75.300	75.830	50.661	1,415,400
2011-02-25	74.660	75.640	74.310	75.110	49.906	1,887,400
2011-02-24	72.740	74.360	72.140	74.230	49.321	2,399,900
2011-02-23	73.720	74.250	71.520	72.550	48.205	1,968,300
2011-02-22	75.450	75.890	74.000	74.150	49.268	1,457,600
2011-02-18	75.220	76.800	75.150	76.090	50.557	1,820,800
2011-02-17	74.080	75.000	73.890	74.950	49.800	1,004,200
2011-02-16	73.790	74.370	73.520	73.930	49.122	1,027,200
2011-02-15	73.090	73.370	72.770	73.250	48.670	1,187,400
2011-02-14	73.310	74.050	73.200	73.480	48.823	876,200
2011-02-11	73.110	74.150	72.490	74.090	49.228	924,400
2011-02-10	72.540	73.490	72.510	73.320	48.717	906,700
2011-02-09	72.980	73.370	72.500	72.840	48.398	989,700
2011-02-08	72.770	73.430	72.530	73.400	48.770	1,328,100
2011-02-07	72.800	73.210	72.450	72.910	48.444	2,500,000
2011-02-04	72.150	72.590	71.660	72.520	48.185	973,800
2011-02-03	72.820	73.120	71.830	71.930	47.793	1,669,600
2011-02-02	72.810	73.470	72.340	72.840	48.398	1,171,300
2011-02-01	73.040	73.800	72.770	72.880	48.424	1,336,900
2011-01-31	71.970	73.110	71.640	72.680	48.291	2,198,100
2011-01-28	71.690	72.810	71.690	72.720	48.318	3,074,800
2011-01-27	69.330	73.490	68.590	72.620	48.251	6,772,600

← NewerPage 66 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.