Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	115.44	115.44	115.44	115.44	115.44	2
2026-10-15	111.48	111.48	111.48	111.48	111.48	0
2026-10-14	111.48	111.48	111.48	111.48	111.48	0
2026-10-13	111.48	111.48	111.48	111.48	111.48	0
2026-10-12	111.48	111.48	111.48	111.48	111.48	0
2026-10-09	111.48	111.48	111.48	111.48	111.48	0
2026-10-08	111.48	111.48	111.48	111.48	111.48	0
2026-10-07	111.48	111.48	111.48	111.48	111.48	15
2026-10-06	114.24	114.24	114.24	114.24	114.24	0
2026-10-05	114.24	114.24	114.24	114.24	114.24	1
2026-10-02	114.24	114.24	114.24	114.24	114.24	0
2026-10-01	114.24	114.24	114.24	114.24	114.24	10
2026-09-30	115.92	115.92	115.92	115.92	115.92	0
2026-09-29	117.00	117.00	115.92	115.92	115.92	13
2026-09-28	114.24	114.24	114.24	114.24	114.24	0
2026-09-25	114.24	114.24	114.24	114.24	114.24	0
2026-09-24	114.24	114.24	114.24	114.24	114.24	0
2026-09-23	114.24	114.24	114.24	114.24	114.24	0
2026-09-22	114.24	114.24	114.24	114.24	114.24	0
2026-09-21	113.64	114.24	113.64	114.24	114.24	21
2026-09-18	115.61	115.61	115.61	115.61	115.61	0
2026-09-17	115.61	115.61	115.61	115.61	115.61	0
2026-09-16	115.61	115.61	115.61	115.61	115.61	20
2026-09-15	113.41	113.41	113.41	113.41	113.41	4
2026-09-14	114.84	115.00	114.84	115.00	115.00	39
2026-09-11	121.92	121.92	114.51	114.62	114.62	157
2026-09-10	121.92	121.92	121.92	121.92	121.92	0
2026-09-09	121.92	121.92	121.92	121.92	121.92	5
2026-09-08	121.92	121.92	121.92	121.92	121.92	4
2026-09-07	121.92	121.92	121.92	121.92	121.92	0
2026-09-04	121.92	121.92	121.92	121.92	121.92	1
2026-09-03	122.64	122.64	122.64	122.64	121.89	0
2026-09-02	122.64	122.64	122.64	122.64	121.89	0
2026-09-01	123.00	123.00	122.64	122.64	121.89	10
2026-08-31	126.48	126.48	126.48	126.48	125.71	0
2026-08-28	126.48	126.48	126.48	126.48	125.71	21
2026-08-27	126.23	126.23	126.23	126.23	125.46	0
2026-08-26	126.23	126.23	126.23	126.23	125.46	0
2026-08-25	126.23	126.23	126.23	126.23	125.46	0
2026-08-24	125.97	126.23	125.97	126.23	125.46	2
2026-08-21	128.31	128.31	128.31	128.31	127.53	13
2026-08-20	127.92	128.31	127.92	128.31	127.53	12
2026-08-19	132.73	132.73	132.73	132.73	131.92	0
2026-08-18	132.73	132.73	132.73	132.73	131.92	0
2026-08-17	132.73	132.73	132.73	132.73	131.92	0
2026-08-14	132.73	132.73	132.73	132.73	131.92	0
2026-08-13	132.73	132.73	132.73	132.73	131.92	2
2026-08-12	134.16	134.16	134.16	134.16	133.34	0
2026-08-11	134.16	134.16	134.16	134.16	133.34	5
2026-08-10	132.34	132.34	132.34	132.34	131.53	0
2026-08-07	132.34	132.34	132.34	132.34	131.53	110
2026-08-06	132.34	132.34	132.34	132.34	131.53	4
2026-08-05	131.30	131.30	131.30	131.30	130.50	1
2026-08-04	129.48	130.91	129.48	130.91	130.11	15
2026-08-03	124.08	124.08	124.08	124.08	123.32	5
2026-07-31	120.48	120.48	120.48	120.48	119.75	3
2026-07-30	119.64	119.64	119.64	119.64	118.91	0
2026-07-29	119.95	119.95	118.32	119.64	118.91	3,011
2026-07-28	111.43	111.43	111.43	111.43	110.75	0
2026-07-27	111.43	111.43	111.43	111.43	110.75	0

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.7557 USD
2026-06-05	0.7566 USD
2026-03-09	0.7592 USD
2025-11-28	0.8001 USD
2025-09-01	0.7699 USD
2025-06-02	0.7874 USD
2025-02-27	0.8129 USD
2024-11-28	0.8842 USD
2024-09-02	0.7858 USD
2024-06-03	0.7235 USD
2024-03-07	0.7104 USD
2023-11-30	0.7097 USD
2023-09-01	0.6872 USD
2023-06-02	0.9558 USD
2023-03-06	1.0528 USD
2022-11-30	1.0405 USD
2022-09-05	1.0337 USD
2022-03-07	0.9618 USD
2021-11-30	1.1296 USD
2021-09-03	1.0424 USD
2021-06-07	0.8665 USD
2021-03-08	0.9679 USD
2020-08-31	0.9500 USD
2020-06-01	0.9069 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.