Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	248.78	248.78	248.78	248.78	217.68	0
2021-12-29	248.78	248.78	248.78	248.78	217.68	0
2021-12-28	248.78	248.78	248.78	248.78	217.68	0
2021-12-27	248.78	248.78	248.78	248.78	217.68	0
2021-12-23	248.78	248.78	248.78	248.78	217.68	0
2021-12-22	248.78	248.78	248.78	248.78	217.68	0
2021-12-21	248.78	248.78	248.78	248.78	217.68	0
2021-12-20	248.78	248.78	248.78	248.78	217.68	0
2021-12-17	248.78	248.78	248.78	248.78	217.68	0
2021-12-16	248.78	248.78	248.78	248.78	217.68	0
2021-12-15	248.78	248.78	248.78	248.78	217.68	0
2021-12-14	248.78	248.78	248.78	248.78	217.68	0
2021-12-13	248.78	248.78	248.78	248.78	217.68	0
2021-12-10	248.78	248.78	248.78	248.78	217.68	0
2021-12-09	248.78	248.78	248.78	248.78	217.68	0
2021-12-08	248.78	248.78	248.78	248.78	217.68	0
2021-12-07	248.78	248.78	248.78	248.78	217.68	0
2021-12-06	248.78	248.78	248.78	248.78	217.68	0
2021-12-03	248.78	248.78	248.78	248.78	217.68	2
2021-12-02	266.77	266.77	266.77	266.77	233.42	0
2021-12-01	266.77	266.77	266.77	266.77	233.42	0
2021-11-30	266.77	266.77	266.77	266.77	233.42	0
2021-11-29	266.77	266.77	266.77	266.77	232.43	0
2021-11-26	266.77	266.77	266.77	266.77	232.43	0
2021-11-25	266.77	266.77	266.77	266.77	232.43	0
2021-11-24	266.77	266.77	266.77	266.77	232.43	0
2021-11-23	266.77	266.77	266.77	266.77	232.43	1
2021-11-22	250.83	250.83	250.83	250.83	218.54	0
2021-11-19	250.83	250.83	250.83	250.83	218.54	0
2021-11-18	250.83	250.83	250.83	250.83	218.54	0
2021-11-17	250.83	250.83	250.83	250.83	218.54	0
2021-11-16	250.83	250.83	250.83	250.83	218.54	0
2021-11-12	250.83	250.83	250.83	250.83	218.54	0
2021-11-11	250.83	250.83	250.83	250.83	218.54	0
2021-11-10	250.83	250.83	250.83	250.83	218.54	0
2021-11-09	250.83	250.83	250.83	250.83	218.54	0
2021-11-08	250.83	250.83	250.83	250.83	218.54	0
2021-11-05	250.83	250.83	250.83	250.83	218.54	0
2021-11-04	250.83	250.83	250.83	250.83	218.54	0
2021-11-03	250.83	250.83	250.83	250.83	218.54	0
2021-11-01	250.83	250.83	250.83	250.83	218.54	125
2021-10-29	254.50	254.50	254.50	254.50	221.74	0
2021-10-28	252.70	254.50	252.70	254.50	221.74	10
2021-10-27	270.35	270.35	270.35	270.35	235.55	0
2021-10-26	270.35	270.35	270.35	270.35	235.55	0
2021-10-25	270.35	270.35	270.35	270.35	235.55	0
2021-10-22	271.35	271.35	270.35	270.35	235.55	223
2021-10-21	240.50	266.00	240.50	266.00	231.76	23

← NewerPage 21 of 21 · 1,248 trading days

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.