Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← S1WK34.SA stock page

Stanley Black & Decker, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-21128.83128.83128.83128.83120.790
2024-08-20128.83128.83128.83128.83120.790
2024-08-19128.83128.83128.83128.83120.790
2024-08-16128.83128.83128.83128.83120.790
2024-08-15128.83128.83128.83128.83120.790
2024-08-14128.83128.83128.83128.83120.790
2024-08-13128.83128.83128.83128.83120.7916
2024-08-12130.52130.52128.83128.83120.792
2024-08-09130.00130.00129.48129.48121.402
2024-08-08137.62137.62137.62137.62129.030
2024-08-07137.62137.62137.62137.62129.030
2024-08-06137.62137.62137.62137.62129.0320
2024-08-05150.75150.75150.75150.75141.340
2024-08-02150.75150.75150.75150.75141.340
2024-08-01150.75150.75150.75150.75141.340
2024-07-31151.65152.70150.75150.75141.3428
2024-07-30147.13147.13147.13147.13137.951
2024-07-29122.55122.55122.55122.55114.900
2024-07-26122.55122.55122.55122.55114.900
2024-07-25122.55122.55122.55122.55114.900
2024-07-24122.55122.55122.55122.55114.900
2024-07-23122.52122.55122.52122.55114.9017
2024-07-22122.76122.76122.76122.76115.100
2024-07-19122.76122.76122.76122.76115.100
2024-07-18122.76122.76122.76122.76115.100
2024-07-17122.76122.76122.76122.76115.104
2024-07-16110.81122.76110.81122.76115.104
2024-07-15110.00110.00110.00110.00103.130
2024-07-12110.00110.00110.00110.00103.130
2024-07-11110.00110.00110.00110.00103.130
2024-07-10110.00110.00110.00110.00103.130
2024-07-09110.00110.00110.00110.00103.131
2024-07-08110.11110.11110.11110.11103.240
2024-07-05110.11110.11110.11110.11103.240
2024-07-04110.11110.11110.11110.11103.240
2024-07-03110.11110.11110.11110.11103.240
2024-07-02110.11110.11110.11110.11103.240
2024-07-01110.88110.88110.11110.11103.2426
2024-06-28113.41113.41113.41113.41106.330
2024-06-27113.41113.41113.41113.41106.330
2024-06-26113.41113.41113.41113.41106.330
2024-06-25113.41113.41113.41113.41106.330
2024-06-24113.41113.41113.41113.41106.330
2024-06-21113.41113.41113.41113.41106.331
2024-06-20114.07114.07114.07114.07106.950
2024-06-19114.07114.07114.07114.07106.950
2024-06-18114.07114.07114.07114.07106.950
2024-06-17114.07114.07114.07114.07106.956
2024-06-14112.09112.09112.09112.09105.090
2024-06-13112.09112.09112.09112.09105.090
2024-06-12112.09112.09112.09112.09105.090
2024-06-11112.09112.09112.09112.09105.0933
2024-06-10109.89109.89109.89109.89103.030
2024-06-07109.89109.89109.89109.89103.031
2024-06-06110.00110.00109.78109.78102.9317
2024-06-05110.11110.11110.11110.11103.240
2024-06-04110.33110.33110.11110.11103.2411
2024-06-03114.60114.60114.60114.60107.450
2024-05-31114.60114.60114.60114.60106.770
2024-05-29114.60114.60114.60114.60106.770
← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-040.7557 USD
2026-06-050.7566 USD
2026-03-090.7592 USD
2025-11-280.8001 USD
2025-09-010.7699 USD
2025-06-020.7874 USD
2025-02-270.8129 USD
2024-11-280.8842 USD
2024-09-020.7858 USD
2024-06-030.7235 USD
2024-03-070.7104 USD
2023-11-300.7097 USD
2023-09-010.6872 USD
2023-06-020.9558 USD
2023-03-061.0528 USD
2022-11-301.0405 USD
2022-09-051.0337 USD
2022-03-070.9618 USD
2021-11-301.1296 USD
2021-09-031.0424 USD
2021-06-070.8665 USD
2021-03-080.9679 USD
2020-08-310.9500 USD
2020-06-010.9069 USD

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