Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	41.510	42.250	41.430	42.020	26.859	543,100
2009-08-20	41.100	41.240	40.880	41.140	26.296	336,200
2009-08-19	40.390	41.100	40.230	40.960	26.181	276,900
2009-08-18	39.960	40.780	39.900	40.720	26.028	322,800
2009-08-17	39.960	40.270	39.440	39.890	25.497	439,700
2009-08-14	42.190	42.260	40.800	41.030	26.226	617,400
2009-08-13	41.780	42.040	41.070	42.040	26.871	1,069,300
2009-08-12	41.330	41.990	41.310	41.770	26.699	953,400
2009-08-11	41.630	41.750	40.810	41.300	26.398	555,100
2009-08-10	42.140	42.400	41.510	42.000	26.846	565,000
2009-08-07	41.530	42.500	41.530	42.380	27.089	701,300
2009-08-06	41.580	41.850	40.790	41.020	26.219	1,716,500
2009-08-05	41.320	41.560	40.630	41.190	26.328	612,200
2009-08-04	40.920	41.560	40.520	41.400	26.462	516,300
2009-08-03	40.560	41.390	40.180	41.190	26.328	1,080,600
2009-07-31	39.480	40.280	39.350	40.150	25.663	616,800
2009-07-30	39.640	40.120	39.340	39.620	25.325	641,500
2009-07-29	39.420	39.670	38.700	39.060	24.967	563,300
2009-07-28	39.590	39.820	39.000	39.550	25.280	533,700
2009-07-27	39.200	39.850	38.930	39.790	25.433	783,800
2009-07-24	39.230	39.620	38.690	39.140	25.018	780,400
2009-07-23	37.970	39.560	37.760	39.320	25.133	1,051,700
2009-07-22	37.150	38.230	36.280	37.880	24.212	702,800
2009-07-21	38.560	38.650	37.530	38.030	24.308	853,100
2009-07-20	36.890	38.190	36.750	38.150	24.385	1,002,700
2009-07-17	36.520	36.740	36.300	36.490	23.324	505,700
2009-07-16	35.840	36.860	35.740	36.640	23.420	917,100
2009-07-15	35.440	35.950	35.060	35.890	22.940	974,400
2009-07-14	34.250	35.100	34.080	35.000	22.372	766,000
2009-07-13	33.740	34.360	33.200	34.310	21.930	802,700
2009-07-10	32.890	33.910	32.640	33.670	21.521	1,401,800
2009-07-09	31.860	32.420	31.730	32.110	20.524	1,347,500
2009-07-08	31.510	31.830	31.310	31.730	20.281	965,200
2009-07-07	32.300	32.360	31.200	31.280	19.994	559,600
2009-07-06	32.230	32.470	31.840	32.380	20.697	503,100
2009-07-02	33.200	33.200	32.420	32.440	20.735	801,200
2009-07-01	33.930	34.190	33.600	33.700	21.541	738,500
2009-06-30	34.110	34.140	33.500	33.840	21.630	538,400
2009-06-29	34.070	34.260	33.630	34.180	21.847	444,100
2009-06-26	34.220	34.350	34.010	34.060	21.771	647,100
2009-06-25	33.360	34.290	33.270	34.240	21.886	779,500
2009-06-24	33.690	34.330	33.440	33.680	21.528	377,600
2009-06-23	33.860	34.050	33.190	33.390	21.342	773,800
2009-06-22	34.490	34.490	33.700	33.700	21.541	570,900
2009-06-19	35.630	35.960	34.630	34.660	22.154	1,057,500
2009-06-18	35.560	35.600	34.650	35.130	22.455	557,400
2009-06-17	35.060	35.990	34.640	35.660	22.793	687,700
2009-06-16	36.150	36.150	35.030	35.060	22.410	667,200
2009-06-15	36.610	37.060	35.760	35.900	22.947	771,100
2009-06-12	36.680	37.260	36.330	37.210	23.784	561,500
2009-06-11	37.130	37.650	36.830	37.050	23.682	725,100
2009-06-10	37.400	37.710	36.700	37.130	23.733	1,298,300
2009-06-09	36.900	37.210	36.430	37.010	23.656	829,900
2009-06-08	35.690	36.950	35.280	36.600	23.394	1,318,500
2009-06-05	36.160	36.560	35.450	35.890	22.940	1,032,100
2009-06-04	36.550	36.550	35.450	35.910	22.953	1,046,900
2009-06-03	36.370	36.980	35.850	36.270	23.183	868,700
2009-06-02	36.320	37.230	36.190	36.950	23.618	718,500
2009-06-01	36.190	36.840	35.750	36.550	23.362	907,700
2009-05-29	34.820	35.700	34.420	35.700	22.614	1,142,300

← NewerPage 73 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.