Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	92.430	92.430	92.430	92.430	89.068	0
2025-08-07	92.430	92.430	92.430	92.430	89.068	0
2025-08-06	92.430	92.430	92.430	92.430	89.068	0
2025-08-05	92.430	92.430	92.430	92.430	89.068	0
2025-08-04	92.430	92.430	92.430	92.430	89.068	0
2025-08-01	92.430	92.430	92.430	92.430	89.068	20
2025-07-31	99.300	99.300	99.300	99.300	95.688	0
2025-07-30	99.300	99.300	99.300	99.300	95.688	0
2025-07-29	99.300	99.300	99.300	99.300	95.688	0
2025-07-28	99.300	99.300	99.300	99.300	95.688	0
2025-07-25	99.300	99.300	99.300	99.300	95.688	0
2025-07-24	99.300	99.300	99.300	99.300	95.688	0
2025-07-23	99.300	99.300	99.300	99.300	95.688	0
2025-07-22	99.300	99.300	99.300	99.300	95.688	32
2025-07-21	96.300	96.300	96.300	96.300	92.797	0
2025-07-18	96.300	96.300	96.300	96.300	92.797	0
2025-07-17	96.300	96.300	96.300	96.300	92.797	0
2025-07-16	97.400	97.400	96.300	96.300	92.797	222
2025-07-15	98.600	98.600	98.600	98.600	95.014	1
2025-07-14	100.10	100.10	100.10	100.10	96.459	26
2025-07-11	97.600	97.600	97.600	97.600	94.050	0
2025-07-10	97.600	97.600	97.600	97.600	94.050	0
2025-07-09	97.600	97.600	97.600	97.600	94.050	0
2025-07-08	98.500	98.500	97.600	97.600	94.050	28
2025-07-07	96.050	96.050	95.800	95.800	92.315	22
2025-07-04	93.870	93.870	93.870	93.870	90.456	0
2025-07-03	93.870	93.870	93.870	93.870	90.456	0
2025-07-02	93.870	93.870	93.870	93.870	90.456	0
2025-07-01	93.870	93.870	93.870	93.870	90.456	1
2025-06-30	93.330	93.330	91.530	91.530	88.201	30
2025-06-27	92.580	92.580	92.580	92.580	89.213	0
2025-06-26	92.580	92.580	92.580	92.580	89.213	5
2025-06-25	92.970	92.970	92.970	92.970	89.588	5
2025-06-24	89.730	89.730	89.730	89.730	86.466	0
2025-06-23	88.010	89.730	88.010	89.730	86.466	13
2025-06-20	88.730	88.730	88.730	88.730	85.503	0
2025-06-18	88.730	88.730	88.730	88.730	85.503	0
2025-06-17	88.870	88.870	88.730	88.730	85.503	27
2025-06-16	93.000	93.000	93.000	93.000	89.617	0
2025-06-13	93.000	93.000	93.000	93.000	89.617	0
2025-06-12	93.000	93.000	93.000	93.000	89.617	1
2025-06-11	92.700	92.700	92.700	92.700	89.328	0
2025-06-10	92.700	92.700	92.700	92.700	89.328	0
2025-06-09	92.700	92.700	92.700	92.700	89.328	0
2025-06-06	92.700	92.700	92.700	92.700	89.328	0
2025-06-05	92.700	92.700	92.700	92.700	89.328	0
2025-06-04	92.700	92.700	92.700	92.700	89.328	0
2025-06-03	92.700	92.700	92.700	92.700	89.328	0
2025-06-02	92.700	92.700	92.700	92.700	89.328	0
2025-05-30	92.700	92.700	92.700	92.700	88.569	0
2025-05-29	92.700	92.700	92.700	92.700	88.569	0
2025-05-28	92.700	92.700	92.700	92.700	88.569	0
2025-05-27	92.700	92.700	92.700	92.700	88.569	0
2025-05-26	92.700	92.700	92.700	92.700	88.569	0
2025-05-23	92.700	92.700	92.700	92.700	88.569	3
2025-05-22	93.870	93.870	92.790	92.790	88.655	28
2025-05-21	97.080	97.080	97.080	97.080	92.754	4
2025-05-20	99.400	99.400	99.400	99.400	94.971	0
2025-05-19	99.400	99.400	99.400	99.400	94.971	1
2025-05-16	99.300	99.300	99.300	99.300	94.875	0

← NewerPage 6 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.