Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	29.170	30.980	28.810	30.880	19.327	589,600
2008-12-02	29.660	30.460	29.210	30.240	18.726	592,800
2008-12-01	31.040	31.040	29.160	29.250	18.113	577,600
2008-11-28	31.160	31.790	30.810	31.790	19.686	247,100
2008-11-26	28.510	31.270	28.140	31.270	19.364	670,800
2008-11-25	29.130	29.710	28.150	29.380	18.194	597,000
2008-11-24	26.790	29.280	26.620	28.800	17.835	1,182,900
2008-11-21	25.730	26.240	24.190	26.240	16.249	1,374,000
2008-11-20	27.250	28.520	25.370	25.380	15.717	1,343,100
2008-11-19	30.380	30.620	27.360	27.430	16.986	1,389,900
2008-11-18	30.370	31.050	29.720	30.590	18.943	767,400
2008-11-17	30.700	31.620	30.440	30.490	18.881	502,300
2008-11-14	32.610	32.990	31.030	31.120	19.271	830,300
2008-11-13	30.400	33.230	29.660	33.230	20.578	1,020,500
2008-11-12	31.470	31.950	30.070	30.160	18.677	995,900
2008-11-11	32.730	33.380	31.530	32.160	19.915	955,500
2008-11-10	34.420	34.540	32.940	33.280	20.609	661,500
2008-11-07	33.500	34.150	33.040	33.830	20.950	983,100
2008-11-06	35.540	36.080	33.650	33.730	20.888	1,043,800
2008-11-05	37.110	37.420	35.730	35.880	22.219	1,332,800
2008-11-04	34.210	37.600	34.210	37.430	23.179	1,653,100
2008-11-03	32.590	33.960	32.340	33.660	20.844	783,700
2008-10-31	32.020	33.640	31.730	32.740	20.275	859,900
2008-10-30	32.030	32.490	30.970	32.220	19.953	682,700
2008-10-29	31.790	32.740	31.160	31.310	19.389	910,800
2008-10-28	30.690	31.760	28.180	31.730	19.649	1,208,000
2008-10-27	29.900	31.850	29.700	29.860	18.491	847,900
2008-10-24	30.180	32.010	29.970	31.020	19.209	867,800
2008-10-23	33.700	33.850	30.640	32.170	19.922	762,000
2008-10-22	34.090	35.050	32.160	32.990	20.429	919,500
2008-10-21	36.510	36.990	35.150	35.750	22.138	971,100
2008-10-20	35.580	35.960	34.410	35.960	22.269	756,600
2008-10-17	31.050	35.740	31.050	34.810	21.556	1,232,400
2008-10-16	32.870	34.310	31.100	34.070	21.098	950,600
2008-10-15	36.040	36.180	33.030	33.130	20.516	670,900
2008-10-14	38.410	38.410	35.530	36.610	22.671	730,400
2008-10-13	35.380	36.760	34.320	36.360	22.516	896,100
2008-10-10	32.740	35.000	31.490	33.430	20.702	1,187,500
2008-10-09	36.480	37.510	34.190	34.190	21.172	1,180,300
2008-10-08	34.550	37.290	34.320	36.660	22.702	1,178,000
2008-10-07	38.350	38.600	35.640	35.760	22.145	1,820,500
2008-10-06	38.270	39.330	36.410	38.230	23.674	1,373,100
2008-10-03	41.590	42.380	39.650	39.730	24.603	804,700
2008-10-02	42.250	42.470	40.890	41.060	25.427	1,037,600
2008-10-01	41.360	42.640	40.810	42.490	26.312	783,600
2008-09-30	41.450	42.130	39.690	41.740	25.848	1,125,900
2008-09-29	43.870	43.930	39.980	40.550	25.111	1,740,000
2008-09-26	46.000	46.000	44.140	44.700	27.681	789,200
2008-09-25	45.910	47.090	45.890	46.070	28.529	634,400
2008-09-24	45.960	46.410	45.110	45.670	28.282	519,600
2008-09-23	46.040	47.110	45.450	45.700	28.300	696,000
2008-09-22	46.670	47.130	45.850	46.000	28.486	724,700
2008-09-19	46.340	48.500	45.220	47.270	29.272	1,075,900
2008-09-18	44.170	45.680	42.630	45.040	27.891	1,783,700
2008-09-17	45.030	45.670	43.550	43.550	26.969	1,072,400
2008-09-16	45.490	46.620	44.890	45.980	28.473	1,084,100
2008-09-15	46.600	47.800	46.110	46.600	28.857	818,300
2008-09-12	46.440	48.180	46.030	48.120	29.799	711,000
2008-09-11	46.250	47.020	45.090	46.870	29.025	1,167,700
2008-09-10	47.560	47.760	46.600	46.850	29.012	841,700

← NewerPage 76 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.