Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	111.10	111.10	111.10	111.10	102.85	0
2023-11-30	111.10	111.10	111.10	111.10	102.85	0
2023-11-29	111.10	111.10	111.10	111.10	102.19	0
2023-11-28	111.10	111.10	111.10	111.10	102.19	0
2023-11-27	111.10	111.10	111.10	111.10	102.19	0
2023-11-24	111.10	111.10	111.10	111.10	102.19	0
2023-11-23	111.10	111.10	111.10	111.10	102.19	0
2023-11-22	111.10	111.10	111.10	111.10	102.19	1
2023-11-21	112.19	112.19	112.19	112.19	103.19	0
2023-11-20	112.19	112.19	112.19	112.19	103.19	6,634
2023-11-17	110.00	112.00	110.00	112.00	103.02	9,598
2023-11-16	109.00	109.00	109.00	109.00	100.26	1
2023-11-14	104.60	108.50	104.60	108.50	99.797	69
2023-11-13	104.60	104.60	104.60	104.60	96.210	0
2023-11-10	104.60	104.60	104.60	104.60	96.210	0
2023-11-09	104.60	104.60	104.60	104.60	96.210	0
2023-11-08	105.10	105.10	104.60	104.60	96.210	27
2023-11-07	109.45	109.45	109.45	109.45	100.67	0
2023-11-06	109.45	109.45	109.45	109.45	100.67	0
2023-11-03	106.06	109.45	106.06	109.45	100.67	5
2023-11-01	105.00	105.00	105.00	105.00	96.578	11
2023-10-31	106.00	106.00	106.00	106.00	97.498	0
2023-10-30	106.00	106.00	106.00	106.00	97.498	53
2023-10-27	103.80	103.90	103.80	103.90	95.566	76
2023-10-26	96.000	96.900	96.000	96.310	88.585	93
2023-10-25	99.600	99.600	99.600	99.600	91.611	0
2023-10-24	99.600	99.600	99.600	99.600	91.611	1
2023-10-23	97.700	97.900	97.300	97.900	90.048	8
2023-10-20	98.500	98.500	98.400	98.400	90.508	36
2023-10-19	101.00	101.00	101.00	101.00	92.899	0
2023-10-18	103.40	103.40	101.00	101.00	92.899	133
2023-10-17	104.60	104.60	104.60	104.60	96.210	23
2023-10-16	102.90	102.90	102.90	102.90	94.647	0
2023-10-13	102.90	102.90	102.90	102.90	94.647	2
2023-10-11	105.15	105.60	105.15	105.60	97.130	125
2023-10-10	101.30	101.30	101.30	101.30	93.175	0
2023-10-09	99.500	101.30	99.500	101.30	93.175	51
2023-10-06	102.10	102.10	102.10	102.10	93.911	1
2023-10-05	100.70	100.70	100.70	100.70	92.623	50
2023-10-04	100.90	100.90	100.90	100.90	92.807	1
2023-10-03	102.19	102.19	101.90	101.90	93.727	516
2023-10-02	105.92	105.92	105.92	105.92	97.424	2
2023-09-29	104.00	104.00	104.00	104.00	95.658	0
2023-09-28	104.00	104.00	104.00	104.00	95.658	0
2023-09-27	102.90	104.00	102.90	104.00	95.658	6
2023-09-26	102.70	102.70	102.70	102.70	94.463	1
2023-09-25	103.70	103.70	103.70	103.70	95.382	1
2023-09-22	103.70	103.70	103.70	103.70	95.382	5
2023-09-21	104.94	104.94	104.94	104.94	96.523	1
2023-09-20	107.69	107.69	106.00	106.00	97.498	7
2023-09-19	107.69	107.69	107.69	107.69	99.052	0
2023-09-18	107.69	107.69	107.69	107.69	99.052	0
2023-09-15	107.69	107.69	107.69	107.69	99.052	6
2023-09-14	106.89	106.89	106.89	106.89	98.317	1
2023-09-13	106.70	107.47	106.70	107.47	98.850	4
2023-09-12	113.41	113.41	111.21	111.21	102.29	33
2023-09-11	113.63	113.63	113.41	113.41	104.31	6
2023-09-08	111.12	114.55	111.12	113.63	104.52	33
2023-09-06	110.70	110.70	110.70	110.70	101.82	0
2023-09-05	110.70	110.70	110.70	110.70	101.82	0

← NewerPage 13 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.