Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	111.76	111.76	111.76	111.76	99.215	0
2022-09-16	111.76	111.76	111.76	111.76	99.215	0
2022-09-15	111.76	111.76	111.76	111.76	99.215	0
2022-09-14	111.76	111.76	111.76	111.76	99.215	40
2022-09-13	116.52	116.52	116.52	116.52	103.44	0
2022-09-12	116.52	116.52	116.52	116.52	103.44	0
2022-09-09	116.52	116.52	116.52	116.52	103.44	1
2022-09-08	109.29	109.29	109.29	109.29	97.023	0
2022-09-06	109.29	109.29	109.29	109.29	97.023	0
2022-09-05	109.30	109.78	109.29	109.29	97.023	5
2022-09-02	110.00	110.00	104.97	108.00	94.960	8
2022-09-01	114.51	114.51	114.51	114.51	100.68	5
2022-08-31	117.00	119.68	114.51	114.51	100.68	56
2022-08-30	125.58	125.58	125.58	125.58	110.42	0
2022-08-29	125.58	125.58	125.58	125.58	110.42	0
2022-08-26	125.58	125.58	125.58	125.58	110.42	0
2022-08-25	125.58	125.58	125.58	125.58	110.42	0
2022-08-24	125.58	125.58	125.58	125.58	110.42	0
2022-08-23	125.58	125.58	125.58	125.58	110.42	0
2022-08-22	125.58	125.58	125.58	125.58	110.42	2
2022-08-19	132.86	132.86	127.50	127.50	112.11	12
2022-08-18	132.03	132.86	131.43	132.86	116.82	6
2022-08-17	131.94	132.03	131.94	132.03	116.09	123
2022-08-16	125.66	125.66	125.66	125.66	110.49	0
2022-08-15	125.66	125.66	125.66	125.66	110.49	0
2022-08-12	125.66	125.66	125.66	125.66	110.49	0
2022-08-11	125.66	125.66	125.66	125.66	110.49	1
2022-08-10	121.08	121.08	121.08	121.08	106.46	1
2022-08-09	120.00	121.44	119.04	119.04	104.67	7
2022-08-08	123.12	123.12	123.12	123.12	108.25	10
2022-08-05	123.12	123.12	123.12	123.12	108.25	0
2022-08-04	123.12	123.12	123.12	123.12	108.25	10
2022-08-03	122.52	123.96	122.52	123.96	108.99	4
2022-08-02	126.62	126.62	126.62	126.62	111.33	0
2022-08-01	127.40	127.40	126.62	126.62	111.33	119
2022-07-29	130.00	130.00	121.70	121.70	107.01	109
2022-07-28	135.00	135.00	129.96	129.96	114.27	26
2022-07-27	156.64	156.64	156.64	156.64	137.73	0
2022-07-26	156.64	156.64	156.64	156.64	137.73	0
2022-07-25	156.64	156.64	156.64	156.64	137.73	10
2022-07-22	159.04	159.04	159.04	159.04	139.84	25
2022-07-21	141.26	141.26	141.26	141.26	124.20	0
2022-07-20	141.26	141.26	141.26	141.26	124.20	0
2022-07-19	141.26	141.26	141.26	141.26	124.20	0
2022-07-18	141.26	141.26	141.26	141.26	124.20	0
2022-07-15	141.26	141.26	141.26	141.26	124.20	0
2022-07-14	141.26	141.26	141.26	141.26	124.20	0
2022-07-13	141.26	141.26	141.26	141.26	124.20	0
2022-07-12	141.26	141.26	141.26	141.26	124.20	0
2022-07-11	141.26	141.26	141.26	141.26	124.20	0
2022-07-08	141.26	141.26	141.26	141.26	124.20	0
2022-07-07	141.26	141.26	141.26	141.26	124.20	0
2022-07-06	141.26	141.26	141.26	141.26	124.20	0
2022-07-05	141.26	141.26	141.26	141.26	124.20	0
2022-07-04	141.26	141.26	141.26	141.26	124.20	0
2022-07-01	141.26	141.26	141.26	141.26	124.20	35
2022-06-30	130.95	130.95	130.95	130.95	115.14	0
2022-06-29	130.95	130.95	130.95	130.95	115.14	0
2022-06-28	130.95	130.95	130.95	130.95	115.14	0
2022-06-27	130.95	130.95	130.95	130.95	115.14	0

← NewerPage 18 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.