Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	94.100	94.100	94.100	94.100	92.809	20
2026-04-28	98.100	98.100	98.100	98.100	96.754	0
2026-04-27	98.000	98.100	98.000	98.100	96.754	12
2026-04-24	95.520	95.580	95.520	95.580	94.269	30
2026-04-23	93.750	93.750	93.750	93.750	92.464	0
2026-04-22	93.750	93.750	93.750	93.750	92.464	13
2026-04-20	88.290	88.290	88.290	88.290	87.079	0
2026-04-17	88.290	88.290	88.290	88.290	87.079	200
2026-04-16	85.040	85.040	84.960	84.960	83.795	201
2026-04-15	84.600	84.600	84.600	84.600	83.439	1
2026-04-14	86.000	86.000	86.000	86.000	84.820	0
2026-04-13	86.000	86.000	86.000	86.000	84.820	0
2026-04-10	86.000	86.000	86.000	86.000	84.820	0
2026-04-09	86.000	86.000	86.000	86.000	84.820	0
2026-04-08	86.000	86.000	86.000	86.000	84.820	0
2026-04-07	86.000	86.000	86.000	86.000	84.820	1
2026-04-06	87.480	87.480	87.480	87.480	86.280	1
2026-04-02	88.920	88.920	88.920	88.920	87.700	11
2026-04-01	91.260	91.260	91.260	91.260	90.008	0
2026-03-31	91.260	91.260	91.260	91.260	90.008	0
2026-03-30	91.260	91.260	91.260	91.260	90.008	0
2026-03-27	91.260	91.260	91.260	91.260	90.008	2
2026-03-26	91.890	91.890	91.890	91.890	90.629	0
2026-03-25	91.890	91.890	91.890	91.890	90.629	0
2026-03-24	91.890	91.890	91.890	91.890	90.629	0
2026-03-23	91.890	91.890	91.890	91.890	90.629	0
2026-03-20	91.890	91.890	91.890	91.890	90.629	0
2026-03-19	91.890	91.890	91.890	91.890	90.629	0
2026-03-18	91.890	91.890	91.890	91.890	90.629	0
2026-03-17	91.890	91.890	91.890	91.890	90.629	1
2026-03-16	94.410	94.410	94.410	94.410	93.115	1
2026-03-13	94.300	94.300	94.300	94.300	93.006	0
2026-03-12	94.300	94.300	94.300	94.300	93.006	0
2026-03-11	94.500	94.500	94.300	94.300	93.006	11
2026-03-10	97.370	97.420	97.270	97.420	96.084	92
2026-03-09	108.24	108.24	108.24	108.24	106.76	0
2026-03-06	108.24	108.24	108.24	108.24	106.01	0
2026-03-05	108.24	108.24	108.24	108.24	106.01	0
2026-03-04	108.24	108.24	108.24	108.24	106.01	0
2026-03-03	108.24	108.24	108.24	108.24	106.01	0
2026-03-02	108.24	108.24	108.24	108.24	106.01	8
2026-02-27	110.44	110.44	110.44	110.44	108.16	50
2026-02-26	115.06	115.06	115.06	115.06	112.69	0
2026-02-25	115.06	115.06	115.06	115.06	112.69	0
2026-02-24	114.84	115.06	114.84	115.06	112.69	6
2026-02-23	118.64	118.64	118.64	118.64	116.19	0
2026-02-20	118.64	118.64	118.64	118.64	116.19	50
2026-02-19	119.84	119.84	119.84	119.84	117.37	0
2026-02-18	119.84	119.84	119.84	119.84	117.37	0
2026-02-13	118.48	119.84	118.48	119.84	117.37	67
2026-02-12	112.77	112.77	112.77	112.77	110.44	0
2026-02-11	112.77	112.77	112.77	112.77	110.44	0
2026-02-10	112.77	112.77	112.77	112.77	110.44	0
2026-02-09	112.77	112.77	112.77	112.77	110.44	0
2026-02-06	112.77	112.77	112.77	112.77	110.44	0
2026-02-05	106.17	112.77	106.17	112.77	110.44	93
2026-02-04	98.510	98.510	98.510	98.510	96.477	0
2026-02-03	101.90	101.90	98.510	98.510	96.477	6
2026-02-02	117.42	117.42	103.55	103.70	101.56	28
2026-01-30	102.10	102.10	102.10	102.10	99.993	0

← NewerPage 3 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.