Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	114.60	114.60	114.60	114.60	106.77	0
2024-05-27	114.60	114.60	114.60	114.60	106.77	0
2024-05-24	114.60	114.60	114.60	114.60	106.77	0
2024-05-23	114.60	114.60	114.60	114.60	106.77	0
2024-05-22	114.60	114.60	114.60	114.60	106.77	0
2024-05-21	114.60	114.60	114.60	114.60	106.77	0
2024-05-20	114.60	114.60	114.60	114.60	106.77	1
2024-05-17	109.65	109.65	109.65	109.65	102.16	0
2024-05-16	109.65	109.65	109.65	109.65	102.16	0
2024-05-15	109.65	109.65	109.65	109.65	102.16	0
2024-05-14	109.65	109.65	109.65	109.65	102.16	0
2024-05-13	109.65	109.65	109.65	109.65	102.16	0
2024-05-10	109.65	109.65	109.65	109.65	102.16	0
2024-05-09	109.65	109.65	109.65	109.65	102.16	0
2024-05-08	109.65	109.65	109.65	109.65	102.16	2
2024-05-07	109.78	109.78	109.78	109.78	102.28	0
2024-05-06	109.78	109.78	109.78	109.78	102.28	1
2024-05-03	109.45	109.45	109.45	109.45	101.97	2
2024-05-02	114.18	114.18	114.18	114.18	106.38	0
2024-04-30	114.18	114.18	114.18	114.18	106.38	0
2024-04-29	114.18	114.18	114.18	114.18	106.38	0
2024-04-26	114.95	115.17	113.96	114.18	106.38	20
2024-04-25	116.52	116.52	116.52	116.52	108.56	0
2024-04-24	117.00	117.00	116.52	116.52	108.56	6
2024-04-23	116.28	116.28	116.28	116.28	108.33	1
2024-04-22	115.80	115.80	115.20	115.20	107.33	6
2024-04-19	117.48	117.48	117.48	117.48	109.45	0
2024-04-18	117.48	117.48	117.48	117.48	109.45	3
2024-04-17	118.20	118.20	118.20	118.20	110.12	0
2024-04-16	118.20	118.20	118.20	118.20	110.12	1
2024-04-15	122.04	122.04	122.04	122.04	113.70	0
2024-04-12	122.04	122.04	122.04	122.04	113.70	0
2024-04-11	122.04	122.04	122.04	122.04	113.70	0
2024-04-10	122.04	122.04	122.04	122.04	113.70	0
2024-04-09	122.04	122.04	122.04	122.04	113.70	3
2024-04-08	120.72	120.72	120.72	120.72	112.47	1
2024-04-05	120.72	120.72	120.72	120.72	112.47	1
2024-04-04	120.00	120.00	120.00	120.00	111.80	57
2024-04-03	117.84	117.84	117.84	117.84	109.79	0
2024-04-02	117.84	117.84	117.84	117.84	109.79	0
2024-04-01	117.84	117.84	117.84	117.84	109.79	0
2024-03-28	117.84	117.84	117.84	117.84	109.79	0
2024-03-27	117.84	117.84	117.84	117.84	109.79	0
2024-03-26	117.84	117.84	117.84	117.84	109.79	1
2024-03-25	117.84	117.84	117.84	117.84	109.79	5
2024-03-22	117.84	118.44	117.60	118.44	110.35	32
2024-03-21	111.10	111.10	111.10	111.10	103.51	0
2024-03-20	111.10	111.10	111.10	111.10	103.51	0
2024-03-19	111.10	111.10	111.10	111.10	103.51	0
2024-03-18	111.10	111.10	111.10	111.10	103.51	0
2024-03-15	111.10	111.10	111.10	111.10	103.51	0
2024-03-14	111.10	111.10	111.10	111.10	103.51	0
2024-03-13	111.10	111.10	111.10	111.10	103.51	0
2024-03-12	111.10	111.10	111.10	111.10	103.51	0
2024-03-11	111.10	111.10	111.10	111.10	103.51	0
2024-03-08	111.10	111.10	111.10	111.10	103.51	0
2024-03-07	111.10	111.10	111.10	111.10	103.51	10
2024-03-06	111.00	111.00	111.00	111.00	102.75	0
2024-03-05	111.00	111.00	111.00	111.00	102.75	1
2024-03-04	111.50	112.09	111.50	112.09	103.76	3

← NewerPage 11 of 21 · 1,253 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.