Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	35.260	35.570	33.940	34.500	21.854	1,030,300
2009-05-27	36.070	36.440	34.890	34.970	22.152	837,300
2009-05-26	34.330	36.000	34.100	36.000	22.804	1,091,200
2009-05-22	34.200	35.030	33.470	34.540	21.880	663,100
2009-05-21	34.720	35.100	33.920	34.040	21.563	1,392,000
2009-05-20	36.350	37.270	35.170	35.190	22.291	1,340,300
2009-05-19	35.370	36.220	35.370	35.630	22.570	924,300
2009-05-18	34.390	35.700	34.250	35.640	22.576	1,182,700
2009-05-15	33.790	34.630	33.620	33.940	21.500	783,900
2009-05-14	34.420	34.610	33.660	33.950	21.506	622,600
2009-05-13	35.260	35.260	34.150	34.200	21.664	620,000
2009-05-12	36.380	36.530	34.930	35.480	22.475	766,500
2009-05-11	36.890	37.590	36.330	36.420	23.070	562,900
2009-05-08	38.170	38.680	37.190	38.080	24.122	649,900
2009-05-07	38.790	39.250	37.060	37.430	23.710	827,400
2009-05-06	39.190	39.490	37.830	38.610	24.458	742,300
2009-05-05	39.220	39.800	38.270	38.760	24.553	956,900
2009-05-04	38.990	40.050	38.570	40.010	25.345	1,378,200
2009-05-01	38.140	39.060	36.930	38.950	24.673	1,412,600
2009-04-30	38.630	39.310	37.970	38.030	24.090	1,383,900
2009-04-29	37.300	39.020	37.290	38.380	24.312	1,048,800
2009-04-28	36.750	37.610	36.740	36.860	23.349	1,073,500
2009-04-27	37.480	39.520	36.960	37.320	23.641	1,833,500
2009-04-24	34.010	37.870	34.010	37.590	23.812	3,159,400
2009-04-23	32.770	34.010	32.440	33.620	21.297	2,032,400
2009-04-22	31.970	33.850	31.940	32.920	20.853	1,341,600
2009-04-21	31.370	32.320	31.080	32.210	20.404	728,100
2009-04-20	32.410	32.410	31.300	31.420	19.903	1,274,100
2009-04-17	31.660	33.380	31.600	33.190	21.024	1,029,600
2009-04-16	31.330	31.860	31.060	31.580	20.005	835,800
2009-04-15	30.530	31.430	30.480	31.230	19.783	959,300
2009-04-14	31.440	31.560	30.690	30.870	19.555	614,900
2009-04-13	31.620	32.060	30.970	31.820	20.157	751,600
2009-04-09	31.270	31.910	30.730	31.860	20.182	1,263,100
2009-04-08	30.000	30.600	29.720	30.140	19.092	660,600
2009-04-07	30.550	30.790	29.660	29.910	18.947	1,091,200
2009-04-06	32.000	32.350	30.800	31.280	19.815	1,743,100
2009-04-03	31.540	32.450	31.500	32.340	20.486	899,800
2009-04-02	30.430	32.360	30.430	31.850	20.176	1,305,100
2009-04-01	28.600	30.070	28.320	29.910	18.947	949,600
2009-03-31	29.340	29.570	28.550	29.120	18.446	1,401,300
2009-03-30	30.140	30.150	28.520	29.020	18.383	1,169,500
2009-03-27	31.400	31.440	30.420	30.960	19.612	1,170,900
2009-03-26	30.570	32.020	30.570	31.920	20.220	1,184,600
2009-03-25	29.600	31.290	29.230	30.200	19.130	1,959,500
2009-03-24	29.410	30.110	28.960	29.540	18.712	1,427,300
2009-03-23	27.950	29.950	27.720	29.880	18.928	1,238,300
2009-03-20	28.790	28.820	26.900	27.350	17.325	1,085,500
2009-03-19	29.900	29.930	28.470	28.740	18.206	1,336,800
2009-03-18	28.220	29.860	27.490	29.470	18.668	1,175,100
2009-03-17	27.280	28.430	27.220	28.430	18.009	938,100
2009-03-16	27.140	28.100	26.920	27.310	17.300	1,155,900
2009-03-13	26.700	27.460	26.380	26.920	17.053	1,047,700
2009-03-12	25.060	26.510	24.500	26.460	16.761	1,321,700
2009-03-11	25.380	26.090	24.640	25.060	15.874	1,208,800
2009-03-10	23.320	25.320	23.200	25.300	16.026	1,522,300
2009-03-09	23.240	23.820	22.610	22.750	14.411	928,900
2009-03-06	23.830	24.120	23.010	23.560	14.924	1,759,200
2009-03-05	24.180	24.400	23.060	23.340	14.785	1,146,000
2009-03-04	24.600	25.270	24.480	24.870	15.754	1,104,500

← NewerPage 74 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.