Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	90.500	90.500	90.500	90.500	87.886	10
2025-10-30	95.700	95.700	95.700	95.700	92.936	0
2025-10-29	95.000	95.700	95.000	95.700	92.936	3
2025-10-28	94.500	94.500	94.500	94.500	91.771	0
2025-10-27	94.500	94.500	94.500	94.500	91.771	0
2025-10-24	95.130	95.130	94.500	94.500	91.771	18
2025-10-23	89.460	89.460	89.460	89.460	86.876	0
2025-10-22	89.460	89.460	89.460	89.460	86.876	0
2025-10-21	89.460	89.460	89.460	89.460	86.876	0
2025-10-20	89.460	89.460	89.460	89.460	86.876	0
2025-10-17	89.460	89.460	89.460	89.460	86.876	0
2025-10-16	89.460	89.460	89.460	89.460	86.876	0
2025-10-15	89.460	89.460	89.460	89.460	86.876	0
2025-10-14	89.460	89.460	89.460	89.460	86.876	0
2025-10-13	89.460	89.460	89.460	89.460	86.876	0
2025-10-10	90.480	90.480	89.460	89.460	86.876	12
2025-10-09	99.300	99.300	99.300	99.300	96.432	0
2025-10-08	99.300	99.300	99.300	99.300	96.432	0
2025-10-07	99.300	99.300	99.300	99.300	96.432	0
2025-10-06	99.300	99.300	99.300	99.300	96.432	1
2025-10-03	99.000	99.000	99.000	99.000	96.141	0
2025-10-02	99.000	99.000	99.000	99.000	96.141	10
2025-10-01	97.600	97.600	97.600	97.600	94.781	0
2025-09-30	97.600	97.600	97.600	97.600	94.781	0
2025-09-29	97.600	97.600	97.600	97.600	94.781	1
2025-09-26	98.700	98.700	98.700	98.700	95.849	0
2025-09-25	98.700	98.700	98.700	98.700	95.849	50
2025-09-24	99.400	99.400	99.400	99.400	96.529	0
2025-09-23	99.900	99.900	99.400	99.400	96.529	4
2025-09-22	101.10	101.20	101.10	101.20	98.277	31
2025-09-19	104.94	104.94	102.96	102.96	99.986	29
2025-09-18	103.80	105.10	103.80	105.10	102.06	4
2025-09-17	104.90	104.90	104.90	104.90	101.87	1
2025-09-16	99.050	99.050	99.050	99.050	96.189	0
2025-09-15	99.050	99.050	99.050	99.050	96.189	0
2025-09-12	99.050	99.050	99.050	99.050	96.189	0
2025-09-11	99.050	99.050	99.050	99.050	96.189	0
2025-09-10	99.050	99.050	99.050	99.050	96.189	0
2025-09-09	99.050	99.050	99.050	99.050	96.189	0
2025-09-08	99.050	99.050	99.050	99.050	96.189	0
2025-09-05	99.050	99.050	99.050	99.050	96.189	0
2025-09-04	99.050	99.050	99.050	99.050	96.189	0
2025-09-03	99.050	99.050	99.050	99.050	96.189	0
2025-09-02	99.050	99.050	99.050	99.050	96.189	1
2025-09-01	99.800	99.800	99.800	99.800	96.918	0
2025-08-29	99.800	99.800	99.800	99.800	96.170	2
2025-08-28	102.83	102.83	102.83	102.83	99.090	1
2025-08-27	103.70	103.70	103.70	103.70	99.928	4
2025-08-26	103.70	103.70	103.70	103.70	99.928	4
2025-08-25	105.05	105.05	105.05	105.05	101.23	0
2025-08-22	105.05	105.05	105.05	105.05	101.23	0
2025-08-21	105.05	105.05	105.05	105.05	101.23	0
2025-08-20	105.05	105.05	105.05	105.05	101.23	0
2025-08-19	105.05	105.05	105.05	105.05	101.23	10
2025-08-18	100.64	100.64	100.64	100.64	96.979	0
2025-08-15	100.64	100.64	100.64	100.64	96.979	0
2025-08-14	100.64	100.64	100.64	100.64	96.979	0
2025-08-13	99.000	100.64	99.000	100.64	96.979	11
2025-08-12	92.430	92.430	92.430	92.430	89.068	0
2025-08-11	92.430	92.430	92.430	92.430	89.068	0

← NewerPage 5 of 21 · 1,249 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.