Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	130.95	130.95	130.95	130.95	115.14	0
2022-06-23	130.95	130.95	130.95	130.95	115.14	0
2022-06-22	131.10	131.10	130.95	130.95	115.14	2
2022-06-21	144.68	144.68	133.13	133.13	117.06	45
2022-06-20	134.58	134.58	134.58	134.58	118.33	160
2022-06-17	136.70	136.70	136.70	136.70	120.19	1
2022-06-15	137.33	137.33	137.33	137.33	120.75	0
2022-06-14	137.33	137.33	137.33	137.33	120.75	0
2022-06-13	137.33	137.33	137.33	137.33	120.75	0
2022-06-10	137.33	137.33	137.33	137.33	120.75	0
2022-06-09	137.33	137.33	137.33	137.33	120.75	0
2022-06-08	137.33	137.33	137.33	137.33	120.75	0
2022-06-07	137.33	137.33	137.33	137.33	120.75	0
2022-06-06	137.33	137.33	137.33	137.33	120.75	0
2022-06-03	137.33	137.33	137.33	137.33	120.75	0
2022-06-02	137.33	137.33	137.33	137.33	120.75	0
2022-06-01	137.49	137.49	137.33	137.33	120.75	4
2022-05-31	138.15	138.15	138.15	138.15	121.47	8
2022-05-30	139.15	139.15	139.15	139.15	122.35	0
2022-05-27	139.15	139.15	139.15	139.15	122.35	0
2022-05-26	139.15	139.15	139.15	139.15	122.35	0
2022-05-25	139.15	139.15	139.15	139.15	122.35	0
2022-05-24	139.15	139.15	139.15	139.15	122.35	1
2022-05-23	143.23	143.23	143.23	143.23	125.94	0
2022-05-20	143.23	143.23	143.23	143.23	125.94	0
2022-05-19	144.34	144.34	143.23	143.23	125.94	51
2022-05-18	146.00	146.00	145.42	145.42	127.86	16
2022-05-17	149.50	149.50	149.50	149.50	131.45	0
2022-05-16	149.55	150.28	149.50	149.50	131.45	6
2022-05-13	155.00	155.00	155.00	155.00	136.28	13
2022-05-12	153.92	153.92	153.92	153.92	135.34	0
2022-05-11	153.92	153.92	153.92	153.92	135.34	2
2022-05-10	156.32	156.32	156.32	156.32	137.45	0
2022-05-09	156.32	156.32	156.32	156.32	137.45	0
2022-05-06	156.32	156.32	156.32	156.32	137.45	0
2022-05-05	156.32	156.32	156.32	156.32	137.45	5
2022-05-04	158.56	158.56	158.56	158.56	139.41	0
2022-05-03	158.56	158.56	158.56	158.56	139.41	0
2022-05-02	158.56	158.56	158.56	158.56	139.41	0
2022-04-29	158.56	158.56	158.56	158.56	139.41	1
2022-04-28	161.25	162.30	159.40	159.40	140.15	5,602
2022-04-27	165.84	165.84	165.84	165.84	145.82	0
2022-04-26	165.84	165.84	165.84	165.84	145.82	0
2022-04-25	165.84	165.84	165.84	165.84	145.82	0
2022-04-22	165.84	165.84	165.84	165.84	145.82	0
2022-04-20	165.84	165.84	165.84	165.84	145.82	0
2022-04-19	165.84	165.84	165.84	165.84	145.82	0
2022-04-18	165.84	165.84	165.84	165.84	145.82	0
2022-04-14	165.84	165.84	165.84	165.84	145.82	0
2022-04-13	165.84	165.84	165.84	165.84	145.82	0
2022-04-12	165.84	165.84	165.84	165.84	145.82	50
2022-04-11	168.29	168.29	168.29	168.29	147.97	0
2022-04-08	166.43	168.29	166.43	168.29	147.97	14
2022-04-07	164.80	164.80	164.80	164.80	144.90	0
2022-04-06	164.80	164.80	164.80	164.80	144.90	0
2022-04-05	164.80	164.80	164.80	164.80	144.90	1
2022-04-04	162.40	162.40	161.41	161.41	141.92	3
2022-04-01	168.00	168.00	168.00	168.00	147.72	0
2022-03-31	168.00	168.00	168.00	168.00	147.72	0
2022-03-30	168.00	168.00	168.00	168.00	147.72	0

← NewerPage 19 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.