Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	47.440	48.340	47.220	48.340	29.736	572,700
2008-06-12	46.770	47.510	46.630	46.890	28.844	489,200
2008-06-11	47.190	47.470	46.300	46.300	28.481	720,600
2008-06-10	47.260	48.140	47.160	47.600	29.280	916,400
2008-06-09	47.540	47.840	47.090	47.690	29.336	557,000
2008-06-06	48.000	48.320	47.390	47.440	29.182	760,900
2008-06-05	47.720	48.500	47.720	48.500	29.834	613,300
2008-06-04	46.800	47.670	46.700	47.490	29.213	902,200
2008-06-03	47.290	47.500	46.570	47.180	29.022	763,600
2008-06-02	48.350	48.370	47.090	47.460	29.194	716,900
2008-05-30	48.880	48.940	48.160	48.580	29.693	668,400
2008-05-29	48.700	49.100	48.290	48.910	29.894	624,900
2008-05-28	48.480	49.110	48.370	48.930	29.906	614,400
2008-05-27	48.350	48.500	47.570	48.270	29.503	663,500
2008-05-23	48.710	48.820	48.000	48.330	29.540	363,300
2008-05-22	48.940	49.460	48.690	49.000	29.949	668,200
2008-05-21	49.840	50.110	48.850	48.850	29.858	590,100
2008-05-20	49.940	50.050	49.460	49.860	30.475	469,000
2008-05-19	49.750	50.790	49.450	50.130	30.640	440,800
2008-05-16	50.030	50.270	49.380	49.920	30.512	483,100
2008-05-15	49.940	50.220	49.700	50.140	30.646	840,900
2008-05-14	50.130	50.840	49.760	50.000	30.560	837,800
2008-05-13	49.360	50.030	49.010	49.760	30.414	1,090,700
2008-05-12	48.930	49.170	48.500	49.170	30.053	471,200
2008-05-09	48.400	48.800	48.180	48.640	29.729	359,800
2008-05-08	48.820	49.530	48.370	48.810	29.833	481,700
2008-05-07	49.650	50.000	48.680	48.770	29.809	565,800
2008-05-06	49.360	49.770	48.870	49.550	30.285	512,900
2008-05-05	49.950	50.090	49.220	49.690	30.371	557,100
2008-05-02	49.780	50.160	49.270	50.050	30.591	621,000
2008-05-01	48.270	49.690	48.090	49.660	30.353	501,200
2008-04-30	49.550	49.620	48.070	48.240	29.485	829,900
2008-04-29	49.300	49.650	48.860	49.520	30.267	717,800
2008-04-28	48.780	49.740	48.780	49.190	30.065	808,600
2008-04-25	48.090	49.110	48.060	48.930	29.906	781,600
2008-04-24	48.940	49.280	46.420	48.320	29.534	1,484,300
2008-04-23	50.040	50.860	49.440	50.020	30.573	595,100
2008-04-22	50.300	50.330	49.260	49.770	30.420	551,300
2008-04-21	50.200	50.530	49.450	50.440	30.829	506,400
2008-04-18	50.430	50.990	50.190	50.450	30.835	712,800
2008-04-17	49.510	49.990	49.210	49.770	30.420	460,700
2008-04-16	48.760	49.690	48.540	49.680	30.365	495,000
2008-04-15	47.760	48.340	47.540	48.340	29.546	549,700
2008-04-14	48.040	48.060	47.420	47.440	28.996	550,600
2008-04-11	48.760	48.790	47.960	48.100	29.399	591,200
2008-04-10	49.060	49.470	48.630	49.250	30.102	566,600
2008-04-09	49.800	50.040	48.730	48.890	29.882	391,500
2008-04-08	50.070	50.070	49.060	49.630	30.334	755,100
2008-04-07	51.080	51.080	50.040	50.340	30.768	539,700
2008-04-04	50.860	50.950	49.620	50.620	30.939	586,000
2008-04-03	50.150	50.700	50.000	50.550	30.897	733,300
2008-04-02	50.190	51.050	49.970	50.650	30.958	1,078,900
2008-04-01	48.260	49.880	48.150	49.880	30.487	1,023,200
2008-03-31	47.110	48.050	46.800	47.620	29.106	753,300
2008-03-28	48.080	48.220	47.110	47.120	28.800	639,800
2008-03-27	49.060	49.300	47.760	47.940	29.301	835,500
2008-03-26	49.810	49.980	48.720	49.110	30.016	429,600
2008-03-25	50.050	50.140	49.250	49.970	30.542	482,000
2008-03-24	48.650	50.030	48.600	49.800	30.438	577,600
2008-03-20	47.080	48.440	47.080	48.250	29.491	1,031,400

← NewerPage 78 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.