Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	112.75	112.75	112.75	112.75	102.03	0
2023-03-13	112.75	112.75	112.75	112.75	102.03	0
2023-03-10	112.75	112.75	112.75	112.75	102.03	0
2023-03-09	112.75	112.75	112.75	112.75	102.03	0
2023-03-08	112.75	112.75	112.75	112.75	102.03	0
2023-03-07	112.75	112.75	112.75	112.75	102.03	0
2023-03-06	112.75	112.75	112.75	112.75	102.03	0
2023-03-03	112.75	112.75	112.75	112.75	101.07	8
2023-03-02	117.61	117.61	108.42	108.84	97.568	4
2023-03-01	117.62	117.62	117.62	117.62	105.44	0
2023-02-28	117.62	117.62	117.62	117.62	105.44	0
2023-02-27	117.62	117.62	117.62	117.62	105.44	0
2023-02-24	117.62	117.62	117.62	117.62	105.44	0
2023-02-23	117.62	117.62	117.62	117.62	105.44	0
2023-02-22	117.62	117.62	117.62	117.62	105.44	0
2023-02-17	117.62	117.62	117.62	117.62	105.44	0
2023-02-16	117.62	117.62	117.62	117.62	105.44	3
2023-02-15	115.49	117.50	115.49	117.50	105.33	2
2023-02-14	114.94	114.94	114.94	114.94	103.04	2
2023-02-13	117.66	117.66	117.66	117.66	105.47	0
2023-02-10	117.66	117.66	117.66	117.66	105.47	0
2023-02-09	117.66	117.66	117.66	117.66	105.47	0
2023-02-08	117.66	117.66	117.66	117.66	105.47	0
2023-02-07	117.65	117.66	117.65	117.66	105.47	1,150
2023-02-06	119.40	119.40	119.40	119.40	107.03	3
2023-02-03	119.21	119.21	119.21	119.21	106.86	2
2023-02-02	116.38	116.38	114.28	114.28	102.44	1,504
2023-02-01	109.11	109.11	109.11	109.11	97.810	0
2023-01-31	109.11	109.11	109.11	109.11	97.810	0
2023-01-30	109.11	109.11	109.11	109.11	97.810	2
2023-01-27	109.45	109.45	109.45	109.45	98.115	0
2023-01-26	109.45	109.45	109.45	109.45	98.115	55
2023-01-25	109.53	109.53	109.53	109.53	98.187	0
2023-01-24	109.53	109.53	109.53	109.53	98.187	0
2023-01-23	109.53	109.53	109.53	109.53	98.187	0
2023-01-20	109.53	109.53	109.53	109.53	98.187	120
2023-01-19	114.25	114.25	114.25	114.25	102.42	0
2023-01-18	114.25	114.25	114.25	114.25	102.42	1
2023-01-17	114.25	114.25	114.25	114.25	102.42	1
2023-01-16	113.05	113.05	113.05	113.05	101.34	0
2023-01-13	113.05	113.05	113.05	113.05	101.34	1
2023-01-12	109.10	109.10	109.10	109.10	97.801	37
2023-01-11	108.57	108.57	108.57	108.57	97.326	0
2023-01-10	108.57	108.57	108.57	108.57	97.326	1
2023-01-09	107.75	110.33	107.75	110.33	98.904	110
2023-01-06	104.68	104.68	104.68	104.68	93.839	216
2023-01-05	105.05	105.05	105.05	105.05	94.171	103
2023-01-04	95.800	95.800	95.800	95.800	85.879	0
2023-01-03	95.800	95.800	95.800	95.800	85.879	1
2023-01-02	95.800	95.800	95.800	95.800	85.879	0
2022-12-29	95.800	95.800	95.800	95.800	85.879	0
2022-12-28	98.640	98.640	95.800	95.800	85.879	3
2022-12-27	96.500	96.500	96.500	96.500	86.506	0
2022-12-26	96.500	96.500	96.500	96.500	86.506	0
2022-12-23	96.500	96.500	96.500	96.500	86.506	0
2022-12-22	96.500	96.500	96.500	96.500	86.506	0
2022-12-21	96.500	96.500	96.500	96.500	86.506	37
2022-12-20	98.500	98.500	97.800	97.800	87.671	102
2022-12-19	98.560	98.560	98.560	98.560	88.353	30
2022-12-16	104.89	104.89	104.89	104.89	94.027	0

← NewerPage 16 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.