Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	110.70	110.70	110.70	110.70	101.82	0
2023-09-01	110.70	110.70	110.70	110.70	101.82	0
2023-08-31	110.70	110.70	110.70	110.70	101.19	0
2023-08-30	110.70	110.70	110.70	110.70	101.19	0
2023-08-29	110.70	110.70	110.70	110.70	101.19	0
2023-08-28	110.70	110.70	110.70	110.70	101.19	0
2023-08-25	110.70	110.70	110.70	110.70	101.19	0
2023-08-24	110.70	110.70	110.70	110.70	101.19	0
2023-08-23	110.70	110.70	110.70	110.70	101.19	20
2023-08-22	111.00	111.00	111.00	111.00	101.46	5
2023-08-21	111.98	111.98	111.98	111.98	102.36	7
2023-08-18	112.65	112.65	112.65	112.65	102.97	1
2023-08-17	113.77	113.77	113.77	113.77	104.00	1
2023-08-16	115.88	115.88	115.88	115.88	105.92	0
2023-08-15	115.88	115.88	115.88	115.88	105.92	2
2023-08-14	116.30	116.30	116.30	116.30	106.31	2
2023-08-11	115.54	115.54	115.54	115.54	105.61	26
2023-08-10	118.44	118.44	118.44	118.44	108.26	1
2023-08-09	118.44	118.44	118.44	118.44	108.26	2
2023-08-08	120.62	120.62	117.60	117.60	107.50	2
2023-08-07	120.62	120.62	120.62	120.62	110.26	1
2023-08-04	121.32	121.32	120.00	120.00	109.69	5
2023-08-03	120.00	121.32	120.00	121.32	110.90	11
2023-08-02	124.08	124.08	122.00	122.00	111.52	4
2023-08-01	117.82	122.76	116.00	122.76	112.21	13
2023-07-31	116.88	117.24	116.88	117.24	107.17	10
2023-07-28	116.88	116.88	116.88	116.88	106.84	7
2023-07-27	114.51	114.51	114.51	114.51	104.67	0
2023-07-26	114.51	114.51	114.51	114.51	104.67	0
2023-07-25	114.51	114.51	114.51	114.51	104.67	0
2023-07-24	114.51	114.51	114.51	114.51	104.67	1
2023-07-21	115.80	116.64	115.80	116.64	106.62	14
2023-07-20	116.52	116.52	116.52	116.52	106.51	1
2023-07-19	118.41	118.56	118.12	118.12	107.97	3
2023-07-18	119.52	119.52	118.41	118.41	108.24	4
2023-07-17	114.51	114.51	114.51	114.51	104.67	0
2023-07-14	114.51	114.51	114.51	114.51	104.67	0
2023-07-13	114.51	114.51	114.51	114.51	104.67	0
2023-07-12	114.51	114.51	114.51	114.51	104.67	0
2023-07-11	114.51	114.51	114.51	114.51	104.67	2
2023-07-10	110.33	110.33	110.33	110.33	100.85	0
2023-07-07	110.66	110.66	110.33	110.33	100.85	24
2023-07-06	109.89	109.89	109.89	109.89	100.45	1
2023-07-05	110.58	110.58	110.10	110.33	100.85	1,834
2023-07-04	110.77	110.77	110.77	110.77	101.25	0
2023-07-03	110.77	110.77	110.77	110.77	101.25	2
2023-06-30	114.66	114.66	113.66	113.66	103.89	3
2023-06-29	114.95	114.95	114.95	114.95	105.07	1
2023-06-28	110.77	110.77	110.77	110.77	101.25	0
2023-06-27	107.80	110.77	107.80	110.77	101.25	16
2023-06-26	104.72	104.72	104.72	104.72	95.723	0
2023-06-23	103.75	104.72	103.75	104.72	95.723	10
2023-06-22	106.26	106.26	106.26	106.26	97.130	0
2023-06-21	106.26	106.26	106.26	106.26	97.130	41
2023-06-20	107.38	107.38	107.38	107.38	98.154	1
2023-06-19	109.97	110.10	109.87	110.10	100.64	6
2023-06-16	110.99	110.99	110.99	110.99	101.45	1
2023-06-15	109.99	109.99	109.99	109.99	100.54	1
2023-06-14	107.58	107.58	107.58	107.58	98.337	1
2023-06-13	107.10	107.10	107.10	107.10	97.898	1

← NewerPage 14 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.