Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	48.430	49.060	47.190	47.280	29.279	916,800
2008-09-08	48.520	49.490	47.960	48.250	29.879	1,192,900
2008-09-05	47.210	47.690	46.310	47.600	29.477	462,400
2008-09-04	49.000	49.000	47.140	47.450	29.384	738,900
2008-09-03	47.820	49.580	47.760	49.460	30.629	1,029,900
2008-09-02	48.050	49.380	47.670	48.050	29.557	709,500
2008-08-29	47.710	48.330	47.420	47.950	29.496	409,900
2008-08-28	47.200	47.930	46.900	47.800	29.403	592,700
2008-08-27	46.840	47.130	46.640	47.000	28.911	459,500
2008-08-26	47.200	47.320	46.150	46.680	28.714	622,100
2008-08-25	47.590	47.680	46.800	47.320	29.108	393,600
2008-08-22	48.170	48.170	47.290	47.930	29.483	434,800
2008-08-21	45.900	47.410	45.900	47.330	29.114	672,100
2008-08-20	46.650	46.650	45.580	46.400	28.542	545,500
2008-08-19	47.280	47.280	46.100	46.520	28.616	440,000
2008-08-18	48.140	48.290	47.020	47.410	29.164	609,300
2008-08-15	47.860	48.070	47.110	47.670	29.323	663,200
2008-08-14	46.600	48.440	46.480	47.950	29.496	529,100
2008-08-13	47.540	47.680	46.540	46.980	28.899	500,700
2008-08-12	48.700	48.720	47.250	47.540	29.243	549,100
2008-08-11	47.480	49.570	47.160	48.960	30.117	673,800
2008-08-08	45.570	47.750	45.470	47.500	29.219	634,500
2008-08-07	46.280	46.350	45.360	45.600	28.050	438,100
2008-08-06	45.920	46.570	45.770	46.380	28.530	358,700
2008-08-05	44.530	46.350	44.310	46.250	28.450	839,100
2008-08-04	44.700	44.800	43.720	44.180	27.177	453,000
2008-08-01	44.550	45.080	43.860	44.720	27.509	490,800
2008-07-31	44.780	45.460	44.320	44.480	27.361	640,700
2008-07-30	45.560	45.790	44.930	45.450	27.958	553,900
2008-07-29	44.670	45.470	44.410	45.250	27.835	701,100
2008-07-28	45.060	45.730	44.560	44.560	27.410	522,700
2008-07-25	45.410	45.990	44.970	45.160	27.779	604,900
2008-07-24	45.950	45.950	44.850	45.250	27.835	987,300
2008-07-23	46.590	46.590	45.150	46.180	28.407	1,145,400
2008-07-22	41.350	48.140	41.350	46.680	28.714	2,287,700
2008-07-21	43.860	44.050	42.560	43.440	26.721	1,173,500
2008-07-18	46.010	46.050	44.430	45.250	27.835	766,800
2008-07-17	43.090	45.890	42.980	45.780	28.161	1,283,700
2008-07-16	41.580	43.090	41.240	43.070	26.494	599,100
2008-07-15	41.700	41.990	40.560	41.450	25.497	946,700
2008-07-14	43.030	43.160	41.700	42.120	25.909	727,000
2008-07-11	43.100	43.100	41.740	42.430	26.100	1,094,800
2008-07-10	43.840	43.950	43.000	43.510	26.764	678,000
2008-07-09	45.070	45.350	43.860	43.900	27.004	544,300
2008-07-08	44.030	45.190	43.790	45.110	27.749	750,000
2008-07-07	44.370	44.950	43.620	44.000	27.066	677,800
2008-07-03	43.640	44.650	43.150	44.370	27.293	557,300
2008-07-02	44.380	44.640	43.310	43.310	26.641	744,900
2008-07-01	44.220	45.180	43.620	44.200	27.189	880,500
2008-06-30	44.500	45.320	44.480	44.830	27.576	598,200
2008-06-27	44.830	45.190	44.500	44.870	27.601	822,800
2008-06-26	45.220	45.620	44.820	44.820	27.570	678,500
2008-06-25	45.480	46.500	45.480	46.010	28.302	392,900
2008-06-24	45.360	46.280	44.780	45.530	28.007	556,400
2008-06-23	46.210	46.310	45.060	45.490	27.982	980,500
2008-06-20	46.420	46.610	45.560	45.770	28.155	614,200
2008-06-19	45.950	46.970	45.770	46.870	28.831	504,200
2008-06-18	46.770	46.770	45.610	45.870	28.216	555,100
2008-06-17	47.920	48.000	46.900	46.930	28.868	479,800
2008-06-16	47.720	48.110	47.550	47.900	29.465	490,500

← NewerPage 77 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.