Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	126.62	126.88	126.62	126.88	119.64	11
2024-11-12	126.62	126.62	126.62	126.62	119.40	27
2024-11-11	136.64	136.64	136.64	136.64	128.85	0
2024-11-08	136.64	136.64	136.64	136.64	128.85	0
2024-11-07	136.64	136.64	136.64	136.64	128.85	0
2024-11-06	136.64	136.64	136.64	136.64	128.85	6
2024-11-05	135.66	136.64	135.66	136.64	128.85	2
2024-11-04	135.72	135.72	135.72	135.72	127.98	0
2024-11-01	135.72	135.72	135.72	135.72	127.98	3
2024-10-31	135.24	135.24	135.24	135.24	127.53	0
2024-10-30	136.63	136.63	135.24	135.24	127.53	10
2024-10-29	150.60	150.60	150.60	150.60	142.01	0
2024-10-28	150.60	150.60	150.60	150.60	142.01	0
2024-10-25	150.60	150.60	150.60	150.60	142.01	0
2024-10-24	150.60	150.60	150.60	150.60	142.01	0
2024-10-23	150.60	150.60	150.60	150.60	142.01	0
2024-10-22	150.60	150.60	150.60	150.60	142.01	0
2024-10-21	150.60	150.60	150.60	150.60	142.01	0
2024-10-18	150.60	150.60	150.60	150.60	142.01	9
2024-10-17	151.80	151.80	151.80	151.80	143.14	0
2024-10-16	155.10	155.10	151.80	151.80	143.14	4
2024-10-15	148.50	148.50	148.50	148.50	140.03	0
2024-10-14	148.50	148.50	148.50	148.50	140.03	0
2024-10-11	148.50	148.50	148.50	148.50	140.03	0
2024-10-10	148.50	148.50	148.50	148.50	140.03	10
2024-10-09	148.80	148.80	148.80	148.80	140.31	6
2024-10-08	144.45	144.45	144.45	144.45	136.21	0
2024-10-07	144.45	144.45	144.45	144.45	136.21	4
2024-10-04	145.50	145.50	145.50	145.50	137.20	5
2024-10-03	146.48	146.48	146.48	146.48	138.12	27
2024-10-02	140.93	140.93	140.93	140.93	132.89	1
2024-10-01	148.05	148.35	148.05	148.35	139.89	26
2024-09-30	144.30	144.30	144.30	144.30	136.07	0
2024-09-27	144.30	144.30	144.30	144.30	136.07	0
2024-09-26	144.30	144.30	144.30	144.30	136.07	0
2024-09-25	145.80	145.80	143.85	144.30	136.07	40
2024-09-24	145.60	145.60	145.60	145.60	137.29	0
2024-09-23	145.60	145.60	145.60	145.60	137.29	0
2024-09-20	145.60	145.60	145.60	145.60	137.29	1
2024-09-19	144.79	145.60	144.79	145.60	137.29	31
2024-09-18	143.50	143.50	143.50	143.50	135.31	0
2024-09-17	140.56	143.50	140.56	143.50	135.31	16
2024-09-16	141.96	141.96	141.96	141.96	133.86	0
2024-09-13	141.96	141.96	141.96	141.96	133.86	1
2024-09-12	136.92	136.92	136.92	136.92	129.11	2
2024-09-11	136.36	136.36	136.36	136.36	128.58	0
2024-09-10	136.36	136.36	136.36	136.36	128.58	0
2024-09-09	136.36	136.36	136.36	136.36	128.58	0
2024-09-06	136.36	136.36	136.36	136.36	128.58	4
2024-09-05	142.23	142.23	142.23	142.23	134.12	0
2024-09-04	142.23	142.23	142.23	142.23	134.12	0
2024-09-03	142.23	142.23	142.23	142.23	134.12	0
2024-09-02	142.23	142.23	142.23	142.23	134.12	3
2024-08-30	138.04	138.04	138.04	138.04	129.42	0
2024-08-29	138.04	138.04	138.04	138.04	129.42	0
2024-08-28	138.04	138.04	138.04	138.04	129.42	0
2024-08-27	138.04	138.04	138.04	138.04	129.42	0
2024-08-26	138.04	138.04	138.04	138.04	129.42	37
2024-08-23	128.83	128.83	128.83	128.83	120.79	0
2024-08-22	128.83	128.83	128.83	128.83	120.79	0

← NewerPage 9 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.