Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	66.660	68.390	66.330	66.950	44.484	1,832,100
2011-01-25	65.970	66.990	65.580	66.380	44.105	1,046,500
2011-01-24	66.430	66.430	65.430	66.070	43.899	1,652,900
2011-01-21	66.560	67.720	66.370	66.460	44.159	1,734,000
2011-01-20	65.910	66.340	65.160	65.910	43.793	1,586,400
2011-01-19	67.980	68.160	65.750	65.960	43.826	1,845,200
2011-01-18	68.120	68.270	67.680	68.100	45.248	896,600
2011-01-14	67.690	68.490	67.280	68.150	45.281	979,300
2011-01-13	68.050	68.460	67.570	67.930	45.135	869,800
2011-01-12	68.080	68.300	67.560	68.030	45.202	1,281,500
2011-01-11	66.130	68.130	66.000	67.770	45.029	1,649,800
2011-01-10	65.250	65.980	64.830	65.750	43.687	1,134,600
2011-01-07	66.370	67.230	65.370	65.500	43.521	1,646,700
2011-01-06	67.430	67.610	66.400	66.530	44.205	1,156,600
2011-01-05	67.160	68.290	66.780	67.260	44.690	1,465,100
2011-01-04	68.150	68.150	67.170	67.810	45.056	1,140,200
2011-01-03	67.400	68.230	67.090	68.070	45.228	1,095,700
2010-12-31	67.060	67.360	66.700	66.870	44.431	888,400
2010-12-30	67.090	67.500	67.040	67.150	44.617	797,600
2010-12-29	67.270	67.700	67.020	67.150	44.617	987,900
2010-12-28	67.320	67.350	66.760	67.160	44.624	849,900
2010-12-27	66.990	67.700	66.700	67.290	44.710	998,800
2010-12-23	67.020	67.630	66.920	67.070	44.564	1,293,300
2010-12-22	66.520	67.170	66.310	67.170	44.630	1,391,600
2010-12-21	65.760	66.630	65.570	66.400	44.119	1,604,700
2010-12-20	64.130	65.850	63.880	65.600	43.587	2,707,300
2010-12-17	62.560	63.590	62.410	63.370	42.105	2,051,300
2010-12-16	63.520	63.910	62.990	63.220	42.006	1,811,900
2010-12-15	64.120	64.540	63.570	63.660	42.298	3,353,700
2010-12-14	63.860	64.450	63.810	64.170	42.637	1,593,800
2010-12-13	64.330	64.520	63.520	63.620	42.272	1,759,400
2010-12-10	63.810	64.750	63.520	64.280	42.710	2,623,100
2010-12-09	63.820	64.060	63.370	63.770	42.371	1,701,900
2010-12-08	63.120	63.550	62.680	63.360	42.099	1,665,200
2010-12-07	62.950	63.490	62.670	63.150	41.959	2,294,400
2010-12-06	62.070	62.450	61.740	62.200	41.328	1,169,800
2010-12-03	62.040	62.510	61.780	62.370	41.441	1,527,600
2010-12-02	60.600	62.770	60.590	62.410	41.468	4,701,000
2010-12-01	60.170	61.280	59.890	60.440	40.159	2,896,700
2010-11-30	59.600	59.940	59.210	59.530	39.328	2,209,900
2010-11-29	59.840	60.520	58.820	60.340	39.863	926,300
2010-11-26	60.380	60.680	59.900	60.450	39.936	374,300
2010-11-24	59.310	60.910	59.190	60.910	40.240	1,911,900
2010-11-23	58.740	59.030	58.340	58.710	38.786	1,726,800
2010-11-22	59.310	59.860	58.960	59.590	39.368	1,244,500
2010-11-19	60.060	60.080	59.260	59.630	39.394	1,325,400
2010-11-18	60.150	60.400	59.750	59.910	39.579	1,459,300
2010-11-17	59.490	60.240	59.300	59.590	39.368	1,300,300
2010-11-16	60.360	60.830	58.990	59.500	39.308	2,086,200
2010-11-15	61.240	61.610	60.550	60.700	40.101	1,410,700
2010-11-12	61.290	61.950	60.560	60.880	40.220	949,400
2010-11-11	61.480	62.190	61.200	61.870	40.874	1,553,800
2010-11-10	61.930	62.330	61.780	61.970	40.940	2,030,200
2010-11-09	63.180	63.180	61.520	61.860	40.867	1,397,900
2010-11-08	62.320	62.940	62.220	62.790	41.482	1,187,800
2010-11-05	62.920	63.100	62.530	63.020	41.634	1,801,000
2010-11-04	62.510	63.370	62.260	62.800	41.488	2,212,800
2010-11-03	61.600	61.850	60.780	61.810	40.834	2,252,900
2010-11-02	62.020	62.350	61.230	61.570	40.676	4,840,600
2010-11-01	60.550	61.500	60.230	61.220	40.445	3,861,600

← NewerPage 67 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.