Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	48.670	49.000	47.340	47.340	28.935	1,053,400
2008-03-18	47.840	48.160	46.910	48.160	29.436	975,300
2008-03-17	46.390	47.600	46.250	46.690	28.537	1,143,300
2008-03-14	48.590	48.730	46.700	47.430	28.990	1,029,400
2008-03-13	47.960	48.620	47.510	48.460	29.619	983,300
2008-03-12	48.200	48.990	47.450	48.660	29.741	1,222,000
2008-03-11	46.570	47.850	46.570	47.850	29.246	823,800
2008-03-10	47.020	47.020	46.000	46.030	28.134	639,600
2008-03-07	47.310	48.000	46.690	47.020	28.739	708,400
2008-03-06	48.400	48.400	47.510	47.580	29.081	853,400
2008-03-05	48.760	49.150	47.950	48.600	29.705	903,900
2008-03-04	48.290	49.010	47.910	48.840	29.851	796,800
2008-03-03	48.570	48.740	47.600	48.680	29.754	615,100
2008-02-29	49.140	49.300	48.250	48.540	29.479	996,300
2008-02-28	50.890	50.990	49.490	49.760	30.220	672,400
2008-02-27	51.250	51.810	50.970	51.150	31.064	640,900
2008-02-26	50.360	51.810	50.360	51.420	31.228	707,700
2008-02-25	49.940	50.800	49.490	50.730	30.809	692,900
2008-02-22	49.960	50.110	48.980	50.010	30.371	848,400
2008-02-21	50.540	51.130	49.700	49.850	30.274	539,700
2008-02-20	49.200	50.610	49.200	50.410	30.614	868,600
2008-02-19	49.880	50.130	49.360	49.660	30.159	834,300
2008-02-15	49.500	49.630	48.800	49.410	30.007	582,400
2008-02-14	50.700	50.850	49.380	49.660	30.159	587,000
2008-02-13	49.850	50.690	49.590	50.680	30.778	817,700
2008-02-12	49.800	50.280	49.170	49.570	30.104	1,213,200
2008-02-11	48.680	49.950	48.130	49.750	30.213	806,000
2008-02-08	48.900	49.420	48.580	48.730	29.594	848,100
2008-02-07	48.460	49.630	48.250	49.100	29.819	877,600
2008-02-06	49.250	49.900	48.590	48.620	29.527	821,800
2008-02-05	49.790	49.820	48.900	48.970	29.740	862,500
2008-02-04	51.330	51.330	49.700	50.580	30.717	1,149,100
2008-02-01	51.640	52.180	50.710	51.320	31.167	1,212,600
2008-01-31	47.840	51.750	47.580	51.360	31.191	1,769,900
2008-01-30	48.400	49.930	48.200	48.510	29.460	927,800
2008-01-29	49.000	49.010	48.160	48.670	29.558	742,400
2008-01-28	46.300	48.910	45.750	48.910	29.703	1,725,400
2008-01-25	46.200	47.310	46.170	46.580	28.288	1,545,100
2008-01-24	46.420	46.770	45.350	46.060	27.972	2,041,700
2008-01-23	44.990	46.740	44.500	46.480	28.228	3,831,500
2008-01-22	44.370	46.560	44.370	46.250	28.088	1,840,500
2008-01-18	47.240	47.240	45.990	46.630	28.319	1,445,900
2008-01-17	46.900	47.500	46.230	46.330	28.136	1,613,300
2008-01-16	45.980	47.340	45.980	46.850	28.452	1,619,900
2008-01-15	45.890	46.800	45.790	46.360	28.155	928,200
2008-01-14	46.480	46.810	46.010	46.600	28.300	881,700
2008-01-11	46.590	46.670	45.660	46.030	27.954	980,000
2008-01-10	45.170	46.870	45.020	46.460	28.215	1,626,400
2008-01-09	44.480	45.550	43.930	45.490	27.626	2,249,400
2008-01-08	46.880	47.280	44.620	44.620	27.098	2,302,400
2008-01-07	44.690	45.220	44.270	44.840	27.232	1,041,400
2008-01-04	45.430	45.430	43.690	44.350	26.934	1,166,800
2008-01-03	46.620	46.920	45.610	45.770	27.796	768,100
2008-01-02	48.540	48.540	46.290	46.560	28.276	1,296,600

← NewerPage 79 of 79 · 4,734 trading days

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.