Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	58.150	58.340	57.730	57.940	38.035	1,214,600
2010-08-04	58.600	59.400	58.370	58.500	38.403	1,870,600
2010-08-03	58.550	58.980	58.220	58.480	38.390	1,234,900
2010-08-02	59.050	59.230	58.420	59.050	38.764	2,043,000
2010-07-30	54.700	58.310	54.700	58.020	38.088	2,357,800
2010-07-29	56.620	57.580	56.490	57.230	37.569	2,388,000
2010-07-28	56.610	57.010	55.680	56.170	36.873	1,349,500
2010-07-27	58.430	58.610	56.630	56.810	37.293	1,311,800
2010-07-26	57.480	58.500	57.180	58.320	38.284	1,813,700
2010-07-23	56.120	57.930	55.510	57.350	37.648	2,931,000
2010-07-22	54.310	56.270	54.060	56.240	36.919	3,449,600
2010-07-21	55.400	56.000	52.800	53.630	35.206	4,661,100
2010-07-20	50.900	52.660	50.760	52.620	34.543	2,439,300
2010-07-19	51.250	51.930	51.000	51.730	33.958	1,189,900
2010-07-16	52.640	53.120	50.770	51.060	33.519	2,086,400
2010-07-15	53.660	53.660	51.960	53.000	34.792	2,698,000
2010-07-14	53.710	53.990	53.130	53.720	35.265	1,056,700
2010-07-13	53.000	54.350	52.630	54.030	35.468	1,638,000
2010-07-12	51.820	52.400	51.700	52.270	34.313	1,319,500
2010-07-09	51.360	52.160	51.240	52.100	34.201	845,100
2010-07-08	52.400	52.440	50.570	51.400	33.742	2,091,000
2010-07-07	49.640	51.770	49.640	51.760	33.978	1,707,000
2010-07-06	50.060	50.750	49.010	49.620	32.573	1,966,900
2010-07-02	50.150	50.470	49.300	49.580	32.547	1,528,400
2010-07-01	50.340	50.610	48.760	50.120	32.902	3,223,300
2010-06-30	50.310	51.170	49.900	50.520	33.164	2,882,600
2010-06-29	51.350	51.350	49.670	50.420	33.098	3,489,600
2010-06-28	51.960	52.530	51.540	51.750	33.972	1,274,700
2010-06-25	52.300	52.400	51.100	52.060	34.175	2,211,700
2010-06-24	52.040	52.890	51.310	52.160	34.241	2,235,800
2010-06-23	52.090	52.610	50.740	52.180	34.254	4,517,500
2010-06-22	54.780	55.490	52.230	52.270	34.313	3,616,500
2010-06-21	57.110	57.110	54.960	55.270	36.282	1,718,500
2010-06-18	55.860	56.280	55.400	55.990	36.755	1,834,000
2010-06-17	57.040	57.140	55.210	55.630	36.519	2,104,700
2010-06-16	56.670	57.150	56.200	56.820	37.300	1,284,100
2010-06-15	55.450	57.420	55.420	57.300	37.615	2,095,500
2010-06-14	55.610	56.550	55.110	55.310	36.309	1,519,400
2010-06-11	53.500	55.250	53.360	54.960	36.079	1,479,300
2010-06-10	53.970	54.300	53.400	54.080	35.501	3,843,800
2010-06-09	54.500	55.090	52.570	52.870	34.707	3,126,000
2010-06-08	53.500	54.310	53.070	54.140	35.540	1,648,100
2010-06-07	55.070	55.330	53.040	53.290	34.983	2,448,100
2010-06-04	56.570	56.760	54.850	55.070	36.151	3,412,300
2010-06-03	57.570	58.520	56.860	57.610	37.818	1,621,800
2010-06-02	55.060	57.320	54.760	57.250	37.582	2,313,700
2010-06-01	55.450	56.610	54.850	54.890	36.033	2,122,900
2010-05-28	56.770	56.770	55.240	55.790	36.624	1,665,900
2010-05-27	55.900	57.150	55.900	57.090	37.260	2,302,000
2010-05-26	55.230	56.450	54.440	54.840	35.792	2,035,100
2010-05-25	52.800	54.970	52.020	54.880	35.818	3,242,100
2010-05-24	55.390	55.450	54.360	54.500	35.570	2,061,200
2010-05-21	53.060	55.590	52.880	55.380	36.144	4,374,900
2010-05-20	56.300	56.340	53.420	54.220	35.387	4,316,400
2010-05-19	58.630	59.190	56.860	57.680	37.645	3,155,100
2010-05-18	60.960	61.470	58.860	59.040	38.533	2,595,700
2010-05-17	60.600	60.760	58.660	60.110	39.231	1,716,100
2010-05-14	61.380	61.500	59.660	60.330	39.375	1,992,300
2010-05-13	62.560	63.760	61.700	61.760	40.308	2,886,900
2010-05-12	61.880	63.130	61.730	62.610	40.863	2,253,900

← NewerPage 69 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.