Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	105.10	106.00	103.00	104.40	95.430	33
2023-06-09	107.20	107.20	103.01	103.51	94.617	39
2023-06-07	101.65	106.67	101.65	106.67	97.505	8
2023-06-06	98.100	98.100	98.100	98.100	89.671	0
2023-06-05	94.330	101.00	94.330	98.100	89.671	11,645
2023-06-02	95.000	95.000	95.000	95.000	86.838	0
2023-06-01	95.000	95.000	95.000	95.000	85.964	1
2023-05-31	96.860	96.860	95.940	95.940	86.815	8
2023-05-30	99.490	99.510	99.490	99.510	90.045	4
2023-05-29	98.000	98.000	98.000	98.000	88.679	0
2023-05-26	98.000	98.000	98.000	98.000	88.679	0
2023-05-25	97.350	98.000	97.350	98.000	88.679	4
2023-05-24	101.80	101.80	101.80	101.80	92.117	0
2023-05-23	103.13	103.13	101.80	101.80	92.117	2
2023-05-22	101.60	101.60	101.60	101.60	91.936	0
2023-05-19	101.60	101.60	101.60	101.60	91.936	2
2023-05-18	97.770	97.770	97.770	97.770	88.471	0
2023-05-17	97.700	97.770	97.700	97.770	88.471	10
2023-05-16	97.700	97.700	97.700	97.700	88.407	1
2023-05-15	94.500	94.500	94.500	94.500	85.512	1
2023-05-12	93.740	96.500	93.740	96.500	87.321	16
2023-05-11	108.98	108.98	108.98	108.98	98.614	0
2023-05-10	108.98	108.98	108.98	108.98	98.614	0
2023-05-09	108.98	108.98	108.98	108.98	98.614	0
2023-05-08	108.98	108.98	108.98	108.98	98.614	0
2023-05-05	108.98	108.98	108.98	108.98	98.614	0
2023-05-04	108.37	109.92	108.37	108.98	98.614	1,924
2023-05-03	109.38	109.38	109.38	109.38	98.976	1
2023-05-02	107.36	107.36	107.36	107.36	97.149	20
2023-04-28	101.50	101.50	101.50	101.50	91.846	0
2023-04-27	101.50	101.50	101.50	101.50	91.846	1
2023-04-26	101.50	101.50	101.50	101.50	91.846	0
2023-04-25	101.50	101.50	101.50	101.50	91.846	0
2023-04-24	101.50	101.50	101.50	101.50	91.846	0
2023-04-20	101.50	101.50	101.50	101.50	91.846	1
2023-04-19	101.50	101.50	101.50	101.50	91.846	1
2023-04-18	100.00	100.00	100.00	100.00	90.489	0
2023-04-17	100.00	100.00	100.00	100.00	90.489	1
2023-04-14	100.00	100.00	100.00	100.00	90.489	12
2023-04-13	99.300	99.300	99.300	99.300	89.855	0
2023-04-12	99.300	99.300	99.300	99.300	89.855	15
2023-04-11	96.800	96.800	96.800	96.800	87.593	0
2023-04-10	96.800	96.800	96.800	96.800	87.593	1
2023-04-06	94.140	94.140	93.960	93.960	85.023	5
2023-04-05	99.800	99.800	99.800	99.800	90.308	0
2023-04-04	99.800	99.800	99.800	99.800	90.308	3
2023-04-03	101.80	101.80	101.80	101.80	92.117	0
2023-03-31	101.80	101.80	101.80	101.80	92.117	1
2023-03-30	99.790	99.790	99.150	99.150	89.719	5
2023-03-29	99.300	99.300	99.300	99.300	89.855	0
2023-03-28	99.300	99.300	99.300	99.300	89.855	1
2023-03-27	99.090	99.090	99.090	99.090	89.665	0
2023-03-24	99.090	99.090	99.090	99.090	89.665	0
2023-03-23	99.090	99.090	99.090	99.090	89.665	2
2023-03-22	104.00	104.00	104.00	104.00	94.108	5
2023-03-21	106.58	106.58	104.20	104.20	94.289	152
2023-03-20	104.63	104.63	104.63	104.63	94.678	0
2023-03-17	105.00	105.00	104.63	104.63	94.678	5
2023-03-16	109.99	109.99	105.00	105.00	95.013	8
2023-03-15	112.75	112.75	112.75	112.75	102.03	0

← NewerPage 15 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.