Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	111.00	111.00	110.66	110.66	102.44	6,636
2024-02-29	110.22	110.22	110.22	110.22	102.03	6
2024-02-28	108.20	108.20	108.20	108.20	100.16	0
2024-02-27	108.13	108.20	108.13	108.20	100.16	7
2024-02-26	110.62	110.62	110.62	110.62	102.40	0
2024-02-23	110.62	110.62	110.62	110.62	102.40	2
2024-02-22	109.23	109.23	109.23	109.23	101.11	0
2024-02-21	109.23	109.23	109.23	109.23	101.11	0
2024-02-20	108.68	109.23	108.68	109.23	101.11	7
2024-02-19	110.55	110.55	110.55	110.55	102.34	0
2024-02-16	110.20	110.55	110.20	110.55	102.34	3
2024-02-15	110.88	111.00	110.22	111.00	102.75	110
2024-02-14	110.88	110.88	110.88	110.88	102.64	0
2024-02-09	110.88	110.88	110.88	110.88	102.64	2
2024-02-08	111.43	111.43	111.43	111.43	103.15	2
2024-02-07	111.87	111.87	111.87	111.87	103.56	2
2024-02-06	110.55	110.55	109.92	109.92	101.75	7
2024-02-05	112.10	112.10	112.10	112.10	103.77	0
2024-02-02	112.10	112.10	112.10	112.10	103.77	10
2024-02-01	110.88	112.08	109.92	112.08	103.75	59
2024-01-31	117.00	117.00	117.00	117.00	108.31	30
2024-01-30	115.01	121.00	115.01	118.32	109.53	45
2024-01-29	117.12	117.12	117.12	117.12	108.42	0
2024-01-26	117.12	117.12	117.12	117.12	108.42	2
2024-01-25	116.82	116.82	115.00	115.00	106.46	32
2024-01-24	118.92	118.92	118.92	118.92	110.08	1
2024-01-23	120.12	120.12	120.12	120.12	111.20	0
2024-01-22	118.70	120.12	118.70	120.12	111.20	15
2024-01-19	119.39	119.39	119.39	119.39	110.52	0
2024-01-18	119.39	119.39	119.39	119.39	110.52	0
2024-01-17	119.39	119.39	119.39	119.39	110.52	0
2024-01-16	119.39	119.39	119.39	119.39	110.52	0
2024-01-15	119.39	119.39	119.39	119.39	110.52	0
2024-01-12	119.39	119.39	119.39	119.39	110.52	0
2024-01-11	118.90	119.39	118.90	119.39	110.52	10
2024-01-10	119.01	119.01	119.01	119.01	110.17	0
2024-01-09	119.00	119.01	119.00	119.01	110.17	27
2024-01-08	115.92	118.32	115.80	118.32	109.53	49
2024-01-05	116.64	116.64	116.64	116.64	107.97	39
2024-01-04	119.95	119.95	119.95	119.95	111.04	0
2024-01-03	119.95	119.95	119.95	119.95	111.04	0
2024-01-02	119.95	119.95	119.95	119.95	111.04	1
2023-12-28	120.24	120.24	119.76	120.23	111.30	123
2023-12-27	119.16	119.16	119.16	119.16	110.31	0
2023-12-26	119.16	119.16	119.16	119.16	110.31	10
2023-12-22	117.24	117.24	117.24	117.24	108.53	0
2023-12-21	117.24	117.24	117.24	117.24	108.53	1
2023-12-20	122.08	122.08	122.08	122.08	113.01	0
2023-12-19	122.08	122.08	122.08	122.08	113.01	0
2023-12-18	122.08	122.08	122.08	122.08	113.01	6
2023-12-15	114.00	114.00	114.00	114.00	105.53	0
2023-12-14	114.00	114.00	114.00	114.00	105.53	0
2023-12-13	114.00	114.00	114.00	114.00	105.53	0
2023-12-12	114.00	114.00	114.00	114.00	105.53	0
2023-12-11	114.41	114.70	114.00	114.00	105.53	31
2023-12-08	111.10	111.10	111.10	111.10	102.85	0
2023-12-07	111.10	111.10	111.10	111.10	102.85	0
2023-12-06	111.10	111.10	111.10	111.10	102.85	0
2023-12-05	111.10	111.10	111.10	111.10	102.85	0
2023-12-04	111.10	111.10	111.10	111.10	102.85	0

← NewerPage 12 of 21 · 1,248 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.