Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	50.510	51.190	50.470	51.190	32.994	985,400
2009-11-13	49.870	50.510	49.680	50.280	32.407	1,163,800
2009-11-12	50.170	50.320	49.530	49.810	32.104	1,477,400
2009-11-11	49.980	51.200	49.690	50.280	32.407	2,060,700
2009-11-10	50.170	50.600	49.590	50.170	32.336	1,775,900
2009-11-09	49.590	50.270	49.200	50.170	32.336	1,929,400
2009-11-06	49.580	49.750	48.700	49.190	31.705	1,600,600
2009-11-05	48.690	49.670	48.550	49.620	31.982	3,073,900
2009-11-04	49.480	49.490	48.370	48.450	31.228	5,834,300
2009-11-03	47.550	49.700	46.590	49.690	32.027	17,520,500
2009-11-02	45.320	45.820	44.600	45.150	29.101	1,428,800
2009-10-30	45.570	45.840	44.850	45.230	29.152	1,685,800
2009-10-29	45.520	46.250	45.520	45.700	29.455	1,227,900
2009-10-28	46.130	46.260	45.010	45.290	29.191	1,478,500
2009-10-27	46.840	46.940	45.790	46.070	29.694	1,224,600
2009-10-26	47.240	47.630	46.330	46.640	30.061	1,625,500
2009-10-23	48.020	48.620	47.050	47.310	30.493	1,090,600
2009-10-22	47.250	48.310	47.090	47.910	30.880	904,900
2009-10-21	47.300	47.850	46.700	47.250	30.454	1,442,700
2009-10-20	46.600	46.750	45.870	46.340	29.868	1,025,100
2009-10-19	45.930	46.560	45.600	46.440	29.932	699,100
2009-10-16	45.460	45.770	44.970	45.750	29.487	711,400
2009-10-15	45.960	46.000	45.540	45.840	29.545	625,300
2009-10-14	45.670	46.130	45.520	46.000	29.649	1,025,000
2009-10-13	44.930	45.380	44.550	45.310	29.204	780,400
2009-10-12	44.990	45.580	44.770	44.880	28.927	869,900
2009-10-09	43.740	44.560	43.740	44.500	28.682	566,500
2009-10-08	42.750	44.280	42.750	43.940	28.321	1,020,600
2009-10-07	42.720	42.770	41.990	42.330	27.283	559,200
2009-10-06	42.490	43.190	42.400	42.720	27.535	671,900
2009-10-05	41.130	42.290	40.970	42.090	27.128	1,052,000
2009-10-02	41.380	41.530	40.900	40.970	26.407	802,400
2009-10-01	42.590	42.740	41.710	41.870	26.987	976,200
2009-09-30	42.440	43.350	41.740	42.690	27.515	748,300
2009-09-29	42.050	42.740	41.960	42.480	27.380	768,700
2009-09-28	41.450	42.030	41.190	42.010	27.077	617,700
2009-09-25	42.260	42.410	41.150	41.170	26.536	846,600
2009-09-24	42.660	42.950	41.820	42.300	27.264	1,016,800
2009-09-23	42.530	42.920	42.240	42.500	27.393	765,200
2009-09-22	42.870	42.980	42.410	42.550	27.425	517,800
2009-09-21	42.040	42.550	41.640	42.280	27.251	613,600
2009-09-18	42.480	42.960	42.070	42.430	27.348	544,400
2009-09-17	42.470	42.510	41.660	42.410	27.335	499,400
2009-09-16	41.440	42.570	41.420	42.430	27.348	520,700
2009-09-15	40.960	41.510	40.960	41.400	26.684	390,100
2009-09-14	40.500	41.040	40.220	41.000	26.426	269,400
2009-09-11	41.150	41.300	40.500	40.760	26.271	361,800
2009-09-10	41.480	41.480	40.330	40.950	26.394	434,100
2009-09-09	40.770	41.550	40.330	41.250	26.587	386,100
2009-09-08	40.790	41.020	40.400	40.550	26.136	336,500
2009-09-04	39.920	40.560	39.580	40.450	26.071	404,700
2009-09-03	39.910	40.080	39.490	39.880	25.704	552,400
2009-09-02	40.410	40.410	39.670	39.670	25.569	959,200
2009-09-01	40.690	41.120	39.700	39.760	25.414	1,014,800
2009-08-31	41.680	41.700	40.830	40.930	26.162	536,500
2009-08-28	42.490	42.630	41.480	41.960	26.820	802,300
2009-08-27	42.070	42.440	41.520	42.300	27.038	387,300
2009-08-26	42.230	42.600	41.810	42.220	26.986	512,500
2009-08-25	42.090	43.050	42.060	42.240	26.999	538,200
2009-08-24	42.150	42.530	41.710	41.830	26.737	721,500

← NewerPage 72 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.