Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	60.370	62.850	60.310	61.450	40.106	2,812,300
2010-05-10	59.690	61.270	59.030	61.230	39.962	3,433,200
2010-05-07	58.100	59.150	55.950	56.120	36.627	3,467,400
2010-05-06	59.700	60.980	55.750	58.420	38.128	3,211,800
2010-05-05	61.020	61.420	59.760	60.010	39.166	2,064,800
2010-05-04	62.440	62.510	61.030	61.430	40.093	2,004,300
2010-05-03	62.750	63.550	62.200	63.310	41.320	2,377,200
2010-04-30	64.990	64.990	62.130	62.150	40.563	3,026,100
2010-04-29	65.210	65.500	64.720	65.070	42.469	1,884,800
2010-04-28	64.380	65.090	63.500	64.600	42.162	3,908,300
2010-04-27	64.700	66.270	63.920	64.360	42.005	5,054,400
2010-04-26	63.130	64.140	62.920	63.300	41.313	2,442,900
2010-04-23	62.950	63.600	62.070	62.840	41.013	1,650,800
2010-04-22	61.630	63.010	60.990	63.000	41.118	1,274,400
2010-04-21	61.910	62.050	61.500	62.030	40.485	1,503,100
2010-04-20	60.960	61.880	60.960	61.740	40.295	2,622,100
2010-04-19	60.440	60.850	59.600	60.470	39.466	967,400
2010-04-16	61.010	61.770	59.690	60.460	39.460	1,784,300
2010-04-15	61.710	62.100	61.120	61.220	39.956	1,504,500
2010-04-14	61.270	62.020	60.760	61.900	40.400	1,687,500
2010-04-13	60.350	61.250	60.100	61.070	39.858	1,641,400
2010-04-12	60.670	61.000	60.340	60.370	39.401	1,327,300
2010-04-09	59.500	60.730	59.440	60.420	39.434	2,001,300
2010-04-08	59.240	59.470	58.920	59.250	38.670	1,233,700
2010-04-07	59.620	59.690	58.970	59.370	38.748	1,587,900
2010-04-06	58.940	59.750	58.800	59.720	38.977	969,800
2010-04-05	58.260	59.250	58.200	59.230	38.657	1,313,800
2010-04-01	57.810	58.260	57.460	58.000	37.854	1,323,400
2010-03-31	58.110	58.260	57.300	57.410	37.469	1,268,100
2010-03-30	58.240	58.560	58.000	58.220	37.998	855,100
2010-03-29	59.050	59.430	58.140	58.340	38.076	1,505,600
2010-03-26	58.300	58.790	58.050	58.610	38.252	1,872,600
2010-03-25	59.550	59.550	57.910	57.920	37.802	1,605,800
2010-03-24	59.980	59.980	58.970	59.100	38.572	1,359,600
2010-03-23	59.190	59.980	59.000	59.900	39.094	3,117,300
2010-03-22	57.870	59.060	57.870	59.000	38.507	1,469,900
2010-03-19	58.070	59.350	58.030	58.070	37.900	2,280,600
2010-03-18	58.740	58.940	58.410	58.550	38.213	1,536,600
2010-03-17	57.930	58.650	57.930	58.440	38.141	1,957,600
2010-03-16	57.770	58.500	57.600	57.760	37.698	1,578,600
2010-03-15	58.160	58.490	56.500	57.620	37.606	3,164,200
2010-03-12	59.290	59.290	57.190	57.860	37.763	5,307,900
2010-03-11	59.150	59.210	58.460	58.830	38.396	1,556,400
2010-03-10	59.180	59.500	58.630	59.380	38.755	980,700
2010-03-09	58.870	59.590	58.620	59.270	38.683	1,023,900
2010-03-08	59.260	59.260	58.640	59.070	38.553	930,200
2010-03-05	58.890	59.510	58.440	59.090	38.566	2,008,300
2010-03-04	58.850	58.960	58.120	58.440	38.141	2,478,400
2010-03-03	59.080	59.380	58.500	58.790	38.370	699,100
2010-03-02	59.210	59.900	58.600	58.780	38.363	1,822,600
2010-03-01	57.120	59.100	56.860	59.060	38.546	2,434,600
2010-02-26	56.210	57.500	56.040	57.250	37.149	2,616,600
2010-02-25	55.150	56.090	54.780	56.000	36.338	1,230,200
2010-02-24	55.260	56.240	54.940	56.140	36.429	1,374,200
2010-02-23	56.040	56.270	54.850	55.240	35.845	1,138,200
2010-02-22	55.980	56.260	55.570	56.220	36.481	1,579,100
2010-02-19	56.170	56.400	55.750	55.920	36.286	1,126,700
2010-02-18	55.880	56.600	55.520	56.360	36.572	2,861,700
2010-02-17	55.080	55.990	54.770	55.840	36.235	1,310,000
2010-02-16	54.780	54.890	54.130	54.870	35.605	1,504,500

← NewerPage 70 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.