Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	111.43	111.43	111.43	111.43	110.75	0
2026-07-23	111.76	111.76	110.77	111.43	110.75	511
2026-07-22	117.81	117.81	117.81	117.81	117.09	1
2026-07-21	116.64	116.64	116.64	116.64	115.93	0
2026-07-20	116.64	116.64	116.64	116.64	115.93	0
2026-07-17	116.64	116.64	116.64	116.64	115.93	0
2026-07-16	116.64	116.64	116.64	116.64	115.93	0
2026-07-15	116.64	116.64	116.64	116.64	115.93	0
2026-07-14	116.64	116.64	116.64	116.64	115.93	0
2026-07-13	116.64	116.64	116.64	116.64	115.93	0
2026-07-10	116.64	116.64	116.64	116.64	115.93	0
2026-07-09	116.64	116.64	116.64	116.64	115.93	0
2026-07-08	116.64	116.64	116.64	116.64	115.93	0
2026-07-07	115.44	116.64	115.44	116.64	115.93	4
2026-07-06	117.02	117.02	117.02	117.02	116.31	0
2026-07-03	117.02	117.02	117.02	117.02	116.31	1
2026-07-02	116.42	116.42	116.42	116.42	115.71	0
2026-07-01	116.42	116.42	116.42	116.42	115.71	4
2026-06-30	118.80	118.80	118.80	118.80	118.08	0
2026-06-29	118.80	118.80	118.80	118.80	118.08	0
2026-06-26	119.88	119.88	118.80	118.80	118.08	4
2026-06-25	109.89	109.89	109.89	109.89	109.22	0
2026-06-24	109.89	109.89	109.89	109.89	109.22	0
2026-06-23	109.89	109.89	109.89	109.89	109.22	3
2026-06-22	111.51	111.72	111.51	111.72	111.04	66
2026-06-19	101.00	101.00	101.00	101.00	100.38	0
2026-06-18	101.00	101.00	101.00	101.00	100.38	0
2026-06-17	101.00	101.00	101.00	101.00	100.38	0
2026-06-16	101.00	101.00	101.00	101.00	100.38	0
2026-06-15	101.00	101.00	101.00	101.00	100.38	0
2026-06-12	101.00	101.00	101.00	101.00	100.38	0
2026-06-11	101.00	101.00	101.00	101.00	100.38	0
2026-06-10	101.00	101.00	101.00	101.00	100.38	0
2026-06-09	101.00	101.00	101.00	101.00	100.38	0
2026-06-08	96.600	101.00	96.600	101.00	100.38	7
2026-06-05	98.580	98.580	98.580	98.580	97.980	0
2026-06-03	98.580	98.580	98.580	98.580	97.228	0
2026-06-02	98.580	98.580	98.580	98.580	97.228	1
2026-06-01	98.500	98.500	98.500	98.500	97.149	1
2026-05-29	98.500	98.500	98.500	98.500	97.149	0
2026-05-28	98.500	98.500	98.500	98.500	97.149	0
2026-05-27	98.500	98.500	98.500	98.500	97.149	0
2026-05-26	98.500	98.500	98.500	98.500	97.149	1
2026-05-25	96.900	96.900	96.900	96.900	95.571	0
2026-05-22	96.900	96.900	96.900	96.900	95.571	0
2026-05-21	96.900	96.900	96.900	96.900	95.571	0
2026-05-20	96.900	96.900	96.900	96.900	95.571	0
2026-05-19	96.900	96.900	96.900	96.900	95.571	0
2026-05-18	96.900	96.900	96.900	96.900	95.571	0
2026-05-15	96.900	96.900	96.900	96.900	95.571	0
2026-05-14	96.900	96.900	96.900	96.900	95.571	2
2026-05-13	95.100	97.300	95.100	97.300	95.965	8
2026-05-12	99.900	99.900	99.900	99.900	98.530	0
2026-05-11	99.900	99.900	99.900	99.900	98.530	0
2026-05-08	99.300	99.900	99.300	99.900	98.530	29
2026-05-07	100.15	100.15	100.15	100.15	98.776	0
2026-05-06	99.500	100.15	99.500	100.15	98.776	7
2026-05-05	95.300	95.300	95.300	95.300	93.993	0
2026-05-04	95.300	95.300	95.300	95.300	93.993	28
2026-04-30	94.100	94.100	94.100	94.100	92.809	0

← NewerPage 2 of 21 · 1,252 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.