Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	168.00	168.00	168.00	168.00	147.72	0
2022-03-28	164.20	168.00	164.20	168.00	147.72	29
2022-03-25	164.04	164.04	164.04	164.04	144.23	16
2022-03-24	172.00	172.00	172.00	172.00	151.23	0
2022-03-23	172.00	172.00	172.00	172.00	151.23	20
2022-03-22	188.93	188.93	188.93	188.93	166.12	0
2022-03-21	188.93	188.93	188.93	188.93	166.12	0
2022-03-18	188.93	188.93	188.93	188.93	166.12	0
2022-03-17	188.93	188.93	188.93	188.93	166.12	0
2022-03-16	188.93	188.93	188.93	188.93	166.12	0
2022-03-15	188.93	188.93	188.93	188.93	166.12	0
2022-03-14	188.93	188.93	188.93	188.93	166.12	0
2022-03-11	188.93	188.93	188.93	188.93	166.12	1
2022-03-10	186.75	187.23	186.75	187.23	164.62	16
2022-03-09	197.41	197.41	197.41	197.41	173.57	0
2022-03-08	197.41	197.41	197.41	197.41	173.57	0
2022-03-07	197.41	197.41	197.41	197.41	173.57	0
2022-03-04	197.41	197.41	197.41	197.41	172.73	0
2022-03-03	197.41	197.41	197.41	197.41	172.73	0
2022-03-02	197.41	197.41	197.41	197.41	172.73	0
2022-02-25	197.41	197.41	197.41	197.41	172.73	0
2022-02-24	197.41	197.41	197.41	197.41	172.73	1
2022-02-23	200.80	200.80	200.80	200.80	175.69	0
2022-02-22	200.80	200.80	200.80	200.80	175.69	15
2022-02-21	203.97	203.97	203.97	203.97	178.47	10
2022-02-18	211.10	211.10	211.10	211.10	184.71	3
2022-02-17	213.03	213.03	213.03	213.03	186.40	0
2022-02-16	213.03	213.03	213.03	213.03	186.40	0
2022-02-15	213.03	213.03	213.03	213.03	186.40	0
2022-02-14	213.03	213.03	213.03	213.03	186.40	200
2022-02-11	224.48	224.48	224.48	224.48	196.41	0
2022-02-10	224.48	224.48	224.48	224.48	196.41	0
2022-02-09	224.48	224.48	224.48	224.48	196.41	0
2022-02-08	224.48	224.48	224.48	224.48	196.41	0
2022-02-07	224.48	224.48	224.48	224.48	196.41	0
2022-02-04	224.48	224.48	224.48	224.48	196.41	0
2022-02-03	224.48	224.48	224.48	224.48	196.41	0
2022-02-02	224.48	224.48	224.48	224.48	196.41	0
2022-02-01	224.48	224.48	224.48	224.48	196.41	1
2022-01-31	229.09	229.09	229.09	229.09	200.45	1
2022-01-28	237.60	237.60	237.60	237.60	207.89	0
2022-01-27	237.60	237.60	237.60	237.60	207.89	1
2022-01-26	239.44	239.44	239.44	239.44	209.50	0
2022-01-25	259.99	259.99	239.44	239.44	209.50	2
2022-01-24	263.25	263.25	263.25	263.25	230.34	0
2022-01-21	263.25	263.25	263.25	263.25	230.34	0
2022-01-20	263.25	263.25	263.25	263.25	230.34	0
2022-01-19	263.25	263.25	263.25	263.25	230.34	0
2022-01-18	263.25	263.25	263.25	263.25	230.34	10
2022-01-17	266.57	266.57	266.57	266.57	233.24	0
2022-01-14	266.57	266.57	266.57	266.57	233.24	0
2022-01-13	266.57	266.57	266.57	266.57	233.24	0
2022-01-12	266.61	266.61	265.72	266.57	233.24	506
2022-01-11	248.78	248.78	248.78	248.78	217.68	0
2022-01-10	248.78	248.78	248.78	248.78	217.68	0
2022-01-07	248.78	248.78	248.78	248.78	217.68	0
2022-01-06	248.78	248.78	248.78	248.78	217.68	0
2022-01-05	248.78	248.78	248.78	248.78	217.68	0
2022-01-04	248.78	248.78	248.78	248.78	217.68	0
2022-01-03	248.78	248.78	248.78	248.78	217.68	0

← NewerPage 20 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.