Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	53.850	54.320	53.270	54.290	35.229	2,179,600
2010-02-11	53.680	54.360	53.260	54.110	35.112	1,460,600
2010-02-10	54.300	54.400	53.380	53.770	34.891	1,067,700
2010-02-09	54.290	54.590	53.470	54.220	35.183	1,586,900
2010-02-08	54.500	54.500	53.480	53.530	34.736	1,676,900
2010-02-05	54.570	54.730	52.760	54.430	35.320	2,440,400
2010-02-04	55.810	56.000	54.590	54.640	35.456	2,338,100
2010-02-03	54.820	57.360	54.690	56.340	36.559	5,723,900
2010-02-02	52.260	54.360	52.200	54.250	35.203	2,981,100
2010-02-01	51.570	52.340	51.210	52.230	33.892	1,360,400
2010-01-29	51.790	52.150	51.000	51.250	33.256	2,658,100
2010-01-28	52.620	52.880	51.370	51.390	33.347	1,948,400
2010-01-27	52.930	53.340	51.540	52.470	34.048	3,563,600
2010-01-26	53.380	54.250	53.150	53.310	34.593	1,608,600
2010-01-25	53.820	54.040	53.470	53.820	34.924	1,522,400
2010-01-22	54.030	54.280	53.200	53.330	34.606	1,363,500
2010-01-21	55.480	55.530	54.160	54.180	35.157	1,973,500
2010-01-20	55.740	55.810	55.000	55.540	36.040	1,396,300
2010-01-19	55.720	56.540	55.680	56.300	36.533	1,349,800
2010-01-15	56.450	56.650	55.440	55.740	36.170	1,661,200
2010-01-14	56.550	56.640	55.930	56.550	36.695	1,430,500
2010-01-13	56.410	56.950	56.000	56.710	36.799	1,129,300
2010-01-12	56.710	56.770	55.800	56.180	36.455	1,208,500
2010-01-11	57.570	57.680	56.530	57.070	37.033	1,595,300
2010-01-08	56.440	57.680	56.440	57.420	37.260	1,441,400
2010-01-07	54.620	57.070	54.530	56.750	36.825	4,276,400
2010-01-06	53.430	54.910	53.270	54.820	35.573	3,035,800
2010-01-05	52.590	53.550	52.170	53.480	34.703	2,474,100
2010-01-04	51.740	53.000	51.620	52.710	34.203	2,033,000
2009-12-31	52.240	52.240	51.390	51.510	33.425	1,379,400
2009-12-30	51.900	52.350	51.630	52.120	33.821	1,231,200
2009-12-29	52.900	53.020	51.850	52.110	33.814	4,150,600
2009-12-28	53.300	53.420	52.380	52.760	34.236	1,041,700
2009-12-24	53.250	53.280	52.810	53.130	34.476	426,500
2009-12-23	52.470	53.340	52.290	52.950	34.359	3,176,900
2009-12-22	51.190	52.520	51.130	52.400	34.002	2,497,800
2009-12-21	51.010	51.280	50.780	51.140	33.185	2,307,400
2009-12-18	51.290	51.340	50.320	50.730	32.919	1,361,500
2009-12-17	51.800	51.800	50.740	50.860	33.003	2,453,000
2009-12-16	50.120	52.620	50.120	52.140	33.834	4,620,700
2009-12-15	49.360	50.290	49.330	50.150	32.542	1,410,300
2009-12-14	49.750	49.810	49.410	49.670	32.231	907,300
2009-12-11	49.720	49.800	48.740	49.430	32.075	1,597,500
2009-12-10	49.620	49.870	49.300	49.610	32.192	1,267,600
2009-12-09	48.920	49.420	48.630	49.320	32.004	1,454,300
2009-12-08	48.550	49.310	47.990	49.020	31.809	2,121,600
2009-12-07	49.360	49.430	48.590	48.790	31.660	1,463,200
2009-12-04	49.280	49.990	48.880	49.470	32.101	991,600
2009-12-03	49.680	50.160	48.600	48.640	31.562	806,600
2009-12-02	48.830	50.190	48.740	49.750	32.283	1,242,400
2009-12-01	48.940	50.060	48.920	49.070	31.627	1,310,100
2009-11-30	48.660	48.780	48.120	48.570	31.305	1,170,200
2009-11-27	48.620	49.250	48.500	48.730	31.408	635,600
2009-11-25	49.720	50.020	49.330	50.000	32.227	802,800
2009-11-24	49.830	49.880	49.290	49.720	32.046	727,500
2009-11-23	49.670	50.260	49.390	49.730	32.053	1,028,200
2009-11-20	49.070	49.410	48.550	48.950	31.550	1,354,700
2009-11-19	49.520	49.580	48.620	49.270	31.756	1,950,400
2009-11-18	50.360	50.360	49.700	49.840	32.124	1,075,300
2009-11-17	51.110	51.110	50.280	50.440	32.510	993,800

← NewerPage 71 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.