Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	99.300	99.300	99.300	99.300	94.875	1
2025-05-14	100.43	100.90	100.43	100.90	96.404	2
2025-05-13	103.10	103.30	102.48	102.48	97.914	59
2025-05-12	93.690	102.98	93.690	102.98	98.391	21
2025-05-09	88.740	89.100	88.740	89.100	85.130	63
2025-05-08	86.880	86.880	86.880	86.880	83.009	10
2025-05-07	84.500	85.380	84.500	85.280	81.480	19
2025-05-06	85.350	85.350	84.350	84.350	80.592	44
2025-05-05	86.760	86.760	85.410	85.410	81.604	4
2025-05-02	85.000	88.080	85.000	88.080	84.155	221
2025-04-30	86.490	86.490	83.000	85.000	81.213	762
2025-04-29	85.140	85.990	85.140	85.990	82.158	17
2025-04-28	88.500	88.500	88.020	88.020	84.098	25
2025-04-25	88.200	88.200	88.200	88.200	84.270	3
2025-04-24	85.600	87.500	85.500	87.500	83.601	196
2025-04-23	86.250	86.500	86.200	86.200	82.359	115
2025-04-22	85.000	85.000	82.910	82.910	79.216	20
2025-04-17	84.080	84.150	84.080	84.150	80.400	16
2025-04-16	85.250	85.400	83.000	83.000	79.302	219
2025-04-15	88.830	88.830	88.250	88.750	84.795	61
2025-04-14	87.750	88.550	87.390	88.550	84.604	266
2025-04-11	85.730	87.000	83.500	87.000	83.123	228
2025-04-10	88.000	88.000	84.000	84.000	80.257	303
2025-04-09	84.080	93.000	83.680	93.000	88.856	279
2025-04-08	86.750	86.750	83.250	83.250	79.541	370
2025-04-07	89.000	89.000	86.750	86.750	82.885	141
2025-04-04	86.290	91.050	86.290	90.540	86.506	160
2025-04-03	109.89	109.89	109.89	109.89	104.99	0
2025-04-02	109.89	109.89	109.89	109.89	104.99	0
2025-04-01	109.89	109.89	109.89	109.89	104.99	5
2025-03-31	107.69	107.69	107.69	107.69	102.89	7
2025-03-28	110.77	110.77	110.22	110.22	105.31	17
2025-03-27	115.06	115.06	115.06	115.06	109.93	0
2025-03-26	115.06	115.06	115.06	115.06	109.93	1
2025-03-25	117.26	117.26	117.26	117.26	112.04	0
2025-03-24	117.26	117.26	117.26	117.26	112.04	100
2025-03-21	115.00	115.00	115.00	115.00	109.88	0
2025-03-20	115.00	115.00	115.00	115.00	109.88	0
2025-03-19	115.00	115.00	115.00	115.00	109.88	0
2025-03-18	115.00	115.00	115.00	115.00	109.88	1
2025-03-17	116.40	116.40	116.40	116.40	111.21	0
2025-03-14	116.40	116.40	116.40	116.40	111.21	0
2025-03-13	117.12	117.12	116.28	116.40	111.21	15
2025-03-12	128.50	128.50	128.50	128.50	122.77	0
2025-03-11	128.50	128.50	128.50	128.50	122.77	0
2025-03-10	128.50	128.50	128.50	128.50	122.77	1
2025-03-07	126.75	126.75	126.75	126.75	121.10	0
2025-03-06	126.75	126.75	126.75	126.75	121.10	0
2025-03-05	126.75	126.75	126.75	126.75	121.10	0
2025-02-28	126.75	126.75	126.75	126.75	121.10	1
2025-02-27	126.93	126.93	126.93	126.93	121.27	0
2025-02-26	126.93	126.93	126.93	126.93	120.50	0
2025-02-25	126.20	127.04	126.05	126.93	120.50	13
2025-02-24	124.50	124.50	124.50	124.50	118.19	2
2025-02-21	126.74	126.74	126.74	126.74	120.32	0
2025-02-20	126.74	126.74	126.74	126.74	120.32	4
2025-02-19	124.44	124.44	124.44	124.44	118.13	0
2025-02-18	124.44	124.44	124.44	124.44	118.13	0
2025-02-17	124.44	124.44	124.44	124.44	118.13	0
2025-02-14	124.44	124.44	124.44	124.44	118.13	0

← NewerPage 7 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.