Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	104.89	104.89	104.89	104.89	94.027	25
2022-12-14	111.06	111.06	109.45	109.45	98.115	31
2022-12-13	105.22	105.22	105.22	105.22	94.323	0
2022-12-12	105.22	105.22	105.22	105.22	94.323	1
2022-12-09	100.97	100.97	100.97	100.97	90.513	0
2022-12-08	100.97	100.97	100.97	100.97	90.513	127
2022-12-07	102.20	102.20	102.20	102.20	91.616	103
2022-12-06	102.20	102.20	102.20	102.20	91.616	27
2022-12-05	104.01	104.01	104.01	104.01	93.238	25
2022-12-02	108.35	108.35	108.35	108.35	97.129	0
2022-12-01	106.72	108.35	106.72	108.35	97.129	102
2022-11-30	107.43	107.43	107.43	107.43	96.304	0
2022-11-29	107.69	107.69	107.43	107.43	95.371	150
2022-11-28	110.33	110.33	110.33	110.33	97.946	0
2022-11-25	110.33	110.33	110.33	110.33	97.946	0
2022-11-24	110.33	110.33	110.33	110.33	97.946	0
2022-11-23	110.33	110.33	110.33	110.33	97.946	0
2022-11-22	110.33	110.33	110.33	110.33	97.946	0
2022-11-21	110.33	110.33	110.33	110.33	97.946	0
2022-11-18	110.33	110.33	110.33	110.33	97.946	0
2022-11-17	110.33	110.33	110.33	110.33	97.946	0
2022-11-16	110.33	110.33	110.33	110.33	97.946	0
2022-11-14	110.33	110.33	110.33	110.33	97.946	4
2022-11-11	108.10	108.10	108.10	108.10	95.966	0
2022-11-10	108.10	108.10	108.10	108.10	95.966	2
2022-11-09	100.04	100.04	100.04	100.04	88.811	0
2022-11-08	96.000	100.04	96.000	100.04	88.811	2
2022-11-07	95.600	96.000	95.170	96.000	85.224	115
2022-11-04	92.000	93.610	91.980	93.610	83.103	48
2022-11-03	94.770	94.770	91.980	93.200	82.739	62
2022-11-01	102.50	102.50	99.100	99.100	87.976	30
2022-10-31	103.90	103.90	103.90	103.90	92.238	2
2022-10-28	102.11	104.30	102.11	104.30	92.593	471
2022-10-27	97.800	97.800	97.800	97.800	86.822	0
2022-10-26	97.800	97.800	97.800	97.800	86.822	0
2022-10-25	97.800	97.800	97.800	97.800	86.822	0
2022-10-24	97.800	97.800	97.800	97.800	86.822	5
2022-10-21	94.770	94.770	94.770	94.770	84.132	1
2022-10-20	102.50	102.50	102.50	102.50	90.995	0
2022-10-19	102.50	102.50	102.50	102.50	90.995	0
2022-10-18	102.90	102.90	102.50	102.50	90.995	4
2022-10-17	103.27	103.27	103.27	103.27	91.678	750
2022-10-14	102.50	102.50	102.50	102.50	90.995	2
2022-10-13	100.03	100.03	96.480	96.480	85.650	2
2022-10-11	100.00	100.00	100.00	100.00	88.775	1
2022-10-10	100.53	100.53	100.53	100.53	89.246	1
2022-10-07	100.54	100.54	100.54	100.54	89.255	1
2022-10-06	107.47	107.47	107.47	107.47	95.407	0
2022-10-05	106.17	107.47	106.17	107.47	95.407	21
2022-10-04	101.25	101.25	101.25	101.25	89.885	0
2022-10-03	100.05	101.25	100.05	101.25	89.885	5
2022-09-30	104.20	104.20	104.20	104.20	92.504	1
2022-09-29	105.60	105.60	105.60	105.60	93.747	0
2022-09-28	105.60	105.60	105.60	105.60	93.747	4
2022-09-27	101.75	101.75	101.75	101.75	90.329	0
2022-09-26	101.75	101.75	101.75	101.75	90.329	0
2022-09-23	102.98	102.98	101.75	101.75	90.329	7
2022-09-22	105.05	105.05	103.56	103.56	91.936	8
2022-09-21	110.66	110.66	110.66	110.66	98.239	1
2022-09-20	109.14	109.14	108.90	108.90	96.676	15

← NewerPage 17 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.