Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	124.44	124.44	124.44	124.44	118.13	0
2025-02-12	124.44	124.44	124.44	124.44	118.13	0
2025-02-11	124.44	124.44	124.44	124.44	118.13	0
2025-02-10	124.44	124.44	124.44	124.44	118.13	1
2025-02-07	124.08	124.08	124.08	124.08	117.79	0
2025-02-06	124.08	124.08	124.08	124.08	117.79	0
2025-02-05	124.08	124.08	124.08	124.08	117.79	0
2025-02-04	124.16	124.16	124.08	124.08	117.79	501
2025-02-03	129.48	129.48	129.48	129.48	122.92	0
2025-01-31	129.48	129.48	129.48	129.48	122.92	4
2025-01-30	130.42	130.42	130.42	130.42	123.81	1
2025-01-29	132.99	132.99	132.99	132.99	126.25	0
2025-01-28	132.99	132.99	132.99	132.99	126.25	0
2025-01-27	133.25	133.25	132.99	132.99	126.25	27
2025-01-24	127.71	127.71	127.71	127.71	121.24	0
2025-01-23	127.71	127.71	127.71	127.71	121.24	0
2025-01-22	127.71	127.71	127.71	127.71	121.24	0
2025-01-21	127.71	127.71	127.71	127.71	121.24	0
2025-01-20	127.71	127.71	127.71	127.71	121.24	0
2025-01-17	127.71	127.71	127.71	127.71	121.24	1
2025-01-16	126.62	126.62	126.62	126.62	120.20	0
2025-01-15	126.62	126.62	126.62	126.62	120.20	29
2025-01-14	122.88	122.88	122.88	122.88	116.65	0
2025-01-13	122.88	122.88	122.88	122.88	116.65	4
2025-01-10	122.35	122.35	122.35	122.35	116.15	0
2025-01-09	122.36	124.59	122.35	122.35	116.15	9
2025-01-08	123.36	124.50	123.36	124.50	118.19	45
2025-01-07	125.32	125.32	125.32	125.32	118.97	0
2025-01-06	125.32	125.32	125.32	125.32	118.97	0
2025-01-03	125.32	125.32	125.32	125.32	118.97	0
2025-01-02	125.32	125.32	125.32	125.32	118.97	0
2024-12-30	125.32	125.32	125.32	125.32	118.97	0
2024-12-27	125.32	125.32	125.32	125.32	118.97	5
2024-12-26	123.12	123.12	123.12	123.12	116.88	0
2024-12-23	123.12	123.12	123.12	123.12	116.88	0
2024-12-20	123.12	123.12	123.12	123.12	116.88	10
2024-12-19	123.48	123.48	123.48	123.48	117.22	5
2024-12-18	125.45	125.45	125.45	125.45	119.09	0
2024-12-17	125.45	125.45	125.45	125.45	119.09	1
2024-12-16	126.24	126.24	126.24	126.24	119.84	0
2024-12-13	126.24	126.24	126.24	126.24	119.84	10
2024-12-12	129.99	129.99	126.96	126.96	120.53	6
2024-12-11	128.70	128.70	128.70	128.70	122.18	0
2024-12-10	128.70	128.70	128.70	128.70	122.18	0
2024-12-09	128.70	128.70	128.70	128.70	122.18	0
2024-12-06	128.70	128.70	128.70	128.70	122.18	0
2024-12-05	129.09	129.09	128.57	128.70	122.18	28
2024-12-04	133.25	133.25	133.25	133.25	126.50	0
2024-12-03	133.07	133.25	133.07	133.25	126.50	3
2024-12-02	131.82	131.82	131.82	131.82	125.14	0
2024-11-29	131.82	131.82	131.82	131.82	125.14	0
2024-11-28	131.82	131.82	131.82	131.82	125.14	0
2024-11-27	131.82	131.82	131.82	131.82	124.30	0
2024-11-26	131.82	131.82	131.82	131.82	124.30	1
2024-11-25	124.08	124.08	124.08	124.08	117.00	0
2024-11-22	124.08	124.08	124.08	124.08	117.00	1
2024-11-21	124.70	124.70	124.70	124.70	117.59	10
2024-11-19	124.54	124.54	124.54	124.54	117.44	0
2024-11-18	124.54	124.54	124.54	124.54	117.44	0
2024-11-14	124.54	124.54	124.54	124.54	117.44	1

← NewerPage 8 of 21 · 1,253 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.