Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	25.210	25.610	24.400	24.460	15.494	1,442,300
2009-03-02	26.080	26.340	24.800	24.890	15.767	1,319,200
2009-02-27	26.220	27.310	26.000	26.760	16.749	1,723,600
2009-02-26	28.020	28.310	26.680	26.850	16.805	998,400
2009-02-25	28.130	28.280	27.070	27.580	17.262	794,600
2009-02-24	27.550	28.630	26.790	28.280	17.700	1,490,500
2009-02-23	29.170	29.230	27.100	27.390	17.143	1,089,300
2009-02-20	29.240	29.730	28.230	28.760	18.000	1,506,300
2009-02-19	30.510	31.110	29.630	29.810	18.658	1,175,500
2009-02-18	30.880	30.910	30.050	30.280	18.952	1,049,800
2009-02-17	29.130	31.300	29.130	30.710	19.221	1,118,000
2009-02-13	32.840	32.840	31.510	31.540	19.740	1,150,600
2009-02-12	32.760	33.080	31.610	32.860	20.566	1,770,300
2009-02-11	33.130	33.660	32.840	33.350	20.873	742,100
2009-02-10	33.820	34.480	32.590	32.880	20.579	938,100
2009-02-09	34.570	34.620	33.780	34.480	21.580	679,600
2009-02-06	33.280	34.820	33.260	34.650	21.687	1,052,200
2009-02-05	32.230	33.550	31.790	33.270	20.823	964,800
2009-02-04	32.640	33.050	32.100	32.290	20.210	911,700
2009-02-03	31.250	32.940	30.950	32.720	20.479	1,046,800
2009-02-02	31.030	31.720	30.670	31.120	19.477	734,200
2009-01-30	33.060	33.160	31.020	31.260	19.565	1,002,100
2009-01-29	33.730	33.730	32.720	32.900	20.592	1,557,900
2009-01-28	32.270	35.020	32.070	34.850	21.812	2,314,200
2009-01-27	30.820	31.430	30.500	30.960	19.377	980,300
2009-01-26	30.150	31.240	30.070	30.520	19.102	1,441,700
2009-01-23	29.660	30.500	29.380	30.060	18.814	989,900
2009-01-22	31.490	31.860	29.840	30.490	19.083	1,166,000
2009-01-21	31.920	32.290	30.760	32.230	20.172	1,026,000
2009-01-20	33.220	33.490	31.160	31.310	19.596	995,800
2009-01-16	33.130	33.580	32.240	33.400	20.904	876,700
2009-01-15	32.590	33.270	31.730	32.810	20.535	1,105,000
2009-01-14	33.160	33.220	32.320	32.560	20.379	883,500
2009-01-13	34.000	34.250	33.360	33.800	21.155	1,193,100
2009-01-12	34.890	35.170	33.820	34.020	21.292	1,322,400
2009-01-09	35.520	35.760	34.810	35.040	21.931	744,000
2009-01-08	35.400	35.760	35.090	35.640	22.306	1,316,800
2009-01-07	35.700	35.940	35.120	35.420	22.169	1,031,400
2009-01-06	35.890	36.680	35.330	36.380	22.770	765,200
2009-01-05	35.040	35.800	34.750	35.490	22.213	899,900
2009-01-02	34.790	35.650	33.870	35.470	22.200	454,600
2008-12-31	33.150	34.390	32.880	34.100	21.343	716,000
2008-12-30	32.180	33.030	31.940	32.990	20.648	432,800
2008-12-29	32.390	32.600	31.680	31.950	19.997	622,900
2008-12-26	32.400	32.470	31.910	32.440	20.304	188,700
2008-12-24	31.800	32.450	31.500	32.130	20.110	227,100
2008-12-23	32.440	32.440	31.200	31.550	19.747	519,700
2008-12-22	32.460	32.860	31.080	31.690	19.834	718,800
2008-12-19	33.570	34.120	32.380	32.490	20.335	1,173,300
2008-12-18	33.440	33.600	32.340	33.200	20.779	1,095,800
2008-12-17	31.890	33.390	31.550	33.190	20.773	1,067,800
2008-12-16	29.690	32.070	29.390	32.060	20.066	1,083,800
2008-12-15	31.650	31.650	29.200	29.680	18.576	1,384,100
2008-12-12	31.160	31.930	30.050	31.400	19.653	1,330,900
2008-12-11	33.220	34.050	31.990	32.300	20.216	1,979,300
2008-12-10	33.340	34.790	33.210	34.320	21.480	936,000
2008-12-09	33.010	34.210	32.480	32.840	20.554	942,500
2008-12-08	33.250	34.140	32.870	33.150	20.748	1,097,100
2008-12-05	30.050	32.410	29.360	32.350	20.247	761,700
2008-12-04	30.300	31.860	30.060	30.590	19.146	780,800

← NewerPage 75 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.