Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	102.30	102.30	102.10	102.10	99.993	61
2026-01-28	103.88	103.88	103.74	103.74	101.60	17
2026-01-27	107.25	107.25	107.25	107.25	105.04	0
2026-01-26	107.25	107.25	107.25	107.25	105.04	1
2026-01-23	109.27	109.27	109.27	109.27	107.02	1
2026-01-22	109.55	109.55	109.55	109.55	107.29	0
2026-01-21	109.55	109.55	109.55	109.55	107.29	0
2026-01-20	110.50	110.50	109.55	109.55	107.29	7
2026-01-19	110.66	110.66	110.66	110.66	108.38	0
2026-01-16	110.66	110.66	110.66	110.66	108.38	0
2026-01-15	110.66	110.66	110.66	110.66	108.38	0
2026-01-14	110.66	110.66	110.66	110.66	108.38	0
2026-01-13	110.66	110.66	110.66	110.66	108.38	1
2026-01-12	110.74	110.74	110.74	110.74	108.45	11
2026-01-09	107.10	107.10	107.10	107.10	104.89	0
2026-01-08	107.10	107.10	107.10	107.10	104.89	0
2026-01-07	107.10	107.10	107.10	107.10	104.89	0
2026-01-06	107.10	107.10	107.10	107.10	104.89	10
2026-01-05	105.30	105.30	105.30	105.30	103.13	1
2026-01-02	104.44	104.44	103.00	103.00	100.87	2
2025-12-30	103.40	103.40	103.40	103.40	101.27	1
2025-12-29	106.50	106.50	104.51	104.51	102.35	4
2025-12-26	106.00	106.00	106.00	106.00	103.81	1
2025-12-23	101.31	101.31	101.31	101.31	99.219	5
2025-12-22	102.02	105.91	102.02	105.40	103.22	1,017
2025-12-19	99.900	99.900	99.900	99.900	97.838	0
2025-12-18	99.900	99.900	99.900	99.900	97.838	0
2025-12-17	99.700	99.900	99.700	99.900	97.838	23
2025-12-16	100.60	100.60	100.60	100.60	98.524	0
2025-12-15	101.30	101.30	100.60	100.60	98.524	6
2025-12-12	98.500	98.500	98.500	98.500	96.467	0
2025-12-11	98.500	98.500	98.500	98.500	96.467	0
2025-12-10	98.500	98.500	98.500	98.500	96.467	1
2025-12-09	98.500	98.500	98.500	98.500	96.467	0
2025-12-08	98.500	98.500	98.500	98.500	96.467	10
2025-12-05	97.980	97.980	97.980	97.980	95.958	22
2025-12-04	93.960	93.960	93.960	93.960	92.021	0
2025-12-03	93.960	93.960	93.960	93.960	92.021	0
2025-12-02	93.960	93.960	93.960	93.960	92.021	3
2025-12-01	94.220	94.700	94.220	94.700	92.746	20
2025-11-28	95.040	95.040	95.040	95.040	93.079	0
2025-11-27	95.040	95.040	95.040	95.040	92.295	0
2025-11-26	95.040	95.040	95.040	95.040	92.295	0
2025-11-25	94.300	95.040	94.300	95.040	92.295	11
2025-11-24	91.080	91.080	91.080	91.080	88.450	1
2025-11-21	86.270	86.270	86.270	86.270	83.778	13
2025-11-19	84.080	84.080	84.080	84.080	81.652	0
2025-11-18	84.480	84.480	84.080	84.080	81.652	5
2025-11-17	87.480	87.480	87.480	87.480	84.953	0
2025-11-14	88.550	88.550	87.480	87.480	84.953	13
2025-11-13	88.840	88.840	88.840	88.840	86.274	1
2025-11-12	89.700	89.700	89.700	89.700	87.109	0
2025-11-11	89.700	89.700	89.700	89.700	87.109	11
2025-11-10	93.870	93.870	93.870	93.870	91.159	0
2025-11-07	93.870	93.870	93.870	93.870	91.159	0
2025-11-06	93.870	93.870	93.870	93.870	91.159	0
2025-11-05	89.110	95.220	89.110	93.870	91.159	14
2025-11-04	87.630	89.110	87.630	89.110	86.536	404
2025-11-03	90.630	90.630	88.470	88.470	85.915	8
2025-10-31	90.500	90.500	90.500	90.500	87.886	10

← NewerPage 4 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.