Stanley Black & Decker, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 98.710 | 99.020 | 97.700 | 98.220 | 89.399 | 564,100 |
| 2024-08-21 | 97.280 | 98.710 | 96.880 | 98.650 | 89.791 | 694,000 |
| 2024-08-20 | 96.920 | 97.610 | 96.310 | 96.960 | 88.252 | 590,000 |
| 2024-08-19 | 97.800 | 98.240 | 97.010 | 97.350 | 88.607 | 794,000 |
| 2024-08-16 | 96.600 | 97.740 | 96.080 | 97.320 | 88.580 | 915,600 |
| 2024-08-15 | 97.070 | 97.460 | 95.560 | 96.790 | 88.098 | 929,600 |
| 2024-08-14 | 96.880 | 97.350 | 95.170 | 95.400 | 86.833 | 891,900 |
| 2024-08-13 | 93.790 | 97.240 | 93.250 | 96.870 | 88.171 | 1,485,800 |
| 2024-08-12 | 94.430 | 94.900 | 92.860 | 93.000 | 84.648 | 1,064,800 |
| 2024-08-09 | 94.450 | 94.960 | 93.150 | 94.760 | 86.250 | 828,600 |
| 2024-08-08 | 94.270 | 95.350 | 94.090 | 94.440 | 85.959 | 1,016,500 |
| 2024-08-07 | 98.120 | 98.120 | 93.030 | 93.070 | 84.712 | 1,790,100 |
| 2024-08-06 | 95.600 | 99.130 | 95.330 | 96.260 | 87.615 | 1,177,000 |
| 2024-08-05 | 93.510 | 97.360 | 92.030 | 95.710 | 87.115 | 1,828,300 |
| 2024-08-02 | 96.930 | 98.730 | 95.130 | 98.630 | 89.772 | 1,916,900 |
| 2024-08-01 | 105.49 | 106.91 | 100.82 | 101.50 | 92.385 | 3,025,000 |
| 2024-07-31 | 106.65 | 108.15 | 104.06 | 105.62 | 96.135 | 4,772,600 |
| 2024-07-30 | 104.13 | 106.23 | 102.27 | 106.05 | 96.526 | 4,228,900 |
| 2024-07-29 | 95.550 | 96.820 | 95.100 | 96.430 | 87.770 | 2,980,400 |
| 2024-07-26 | 91.660 | 96.940 | 91.020 | 95.430 | 86.860 | 3,723,800 |
| 2024-07-25 | 86.390 | 91.440 | 86.170 | 89.570 | 81.526 | 2,631,000 |
| 2024-07-24 | 87.930 | 88.800 | 86.270 | 86.390 | 78.632 | 809,000 |
| 2024-07-23 | 87.310 | 88.600 | 87.120 | 88.090 | 80.179 | 1,057,000 |
| 2024-07-22 | 87.670 | 88.000 | 86.020 | 87.750 | 79.870 | 961,600 |
| 2024-07-19 | 87.680 | 87.770 | 86.300 | 86.950 | 79.141 | 1,389,800 |
| 2024-07-18 | 88.930 | 91.680 | 86.860 | 87.370 | 79.524 | 1,763,000 |
| 2024-07-17 | 89.140 | 90.510 | 88.570 | 89.510 | 81.471 | 1,344,900 |
| 2024-07-16 | 87.570 | 90.590 | 87.310 | 90.040 | 81.954 | 1,740,500 |
| 2024-07-15 | 88.200 | 88.510 | 86.640 | 86.920 | 79.114 | 1,880,600 |
| 2024-07-12 | 88.030 | 88.870 | 87.370 | 88.410 | 80.470 | 1,251,200 |
| 2024-07-11 | 85.040 | 87.050 | 84.380 | 86.930 | 79.123 | 1,548,200 |
| 2024-07-10 | 80.820 | 83.110 | 80.640 | 83.080 | 75.619 | 935,100 |
| 2024-07-09 | 81.010 | 81.520 | 80.790 | 80.850 | 73.589 | 1,031,900 |
| 2024-07-08 | 80.240 | 81.390 | 80.130 | 81.290 | 73.990 | 1,473,800 |
| 2024-07-05 | 79.550 | 79.950 | 78.810 | 79.580 | 72.433 | 1,175,700 |
| 2024-07-03 | 79.650 | 80.740 | 79.140 | 79.880 | 72.706 | 894,500 |
| 2024-07-02 | 77.990 | 79.600 | 77.830 | 79.390 | 72.260 | 1,390,800 |
| 2024-07-01 | 79.990 | 80.360 | 77.700 | 77.750 | 70.768 | 1,807,100 |
| 2024-06-28 | 81.700 | 82.160 | 78.890 | 79.890 | 72.715 | 3,419,400 |
| 2024-06-27 | 81.400 | 81.690 | 80.750 | 81.450 | 74.135 | 983,400 |
| 2024-06-26 | 81.510 | 81.890 | 80.680 | 81.530 | 74.208 | 1,164,100 |
| 2024-06-25 | 84.460 | 84.460 | 81.610 | 81.870 | 74.518 | 1,309,300 |
| 2024-06-24 | 84.700 | 85.950 | 84.000 | 84.740 | 77.130 | 1,051,300 |
| 2024-06-21 | 84.050 | 84.510 | 82.840 | 84.340 | 76.766 | 1,902,500 |
| 2024-06-20 | 83.770 | 84.730 | 83.320 | 84.060 | 76.511 | 841,200 |
| 2024-06-18 | 84.360 | 85.280 | 83.510 | 84.130 | 76.575 | 1,155,700 |
| 2024-06-17 | 83.200 | 84.780 | 83.200 | 84.360 | 76.784 | 944,100 |
| 2024-06-14 | 84.710 | 85.440 | 82.620 | 83.550 | 76.047 | 855,900 |
| 2024-06-13 | 86.400 | 86.860 | 84.000 | 85.890 | 78.177 | 1,548,200 |
| 2024-06-12 | 86.160 | 89.070 | 86.140 | 86.980 | 79.169 | 2,173,300 |
| 2024-06-11 | 81.500 | 84.100 | 80.620 | 83.690 | 76.174 | 1,941,000 |
| 2024-06-10 | 81.690 | 82.550 | 81.310 | 82.020 | 74.654 | 1,549,700 |
| 2024-06-07 | 82.490 | 83.430 | 82.130 | 82.460 | 75.055 | 1,123,000 |
| 2024-06-06 | 84.020 | 84.230 | 82.940 | 83.490 | 75.992 | 1,076,700 |
| 2024-06-05 | 83.170 | 84.530 | 83.020 | 84.420 | 76.839 | 1,004,200 |
| 2024-06-04 | 84.390 | 84.910 | 82.970 | 83.020 | 75.564 | 2,187,600 |
| 2024-06-03 | 87.630 | 87.900 | 85.290 | 86.990 | 78.441 | 1,720,000 |
| 2024-05-31 | 85.500 | 87.280 | 85.300 | 87.170 | 78.603 | 1,511,900 |
| 2024-05-30 | 83.390 | 85.400 | 83.300 | 85.350 | 76.962 | 1,097,900 |
| 2024-05-29 | 84.000 | 84.000 | 82.890 | 82.940 | 74.789 | 1,053,100 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1996-06-04 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.8400 USD |
| 2026-06-08 | 0.8300 USD |
| 2026-03-10 | 0.8300 USD |
| 2025-12-01 | 0.8300 USD |
| 2025-09-02 | 0.8300 USD |
| 2025-06-03 | 0.8200 USD |
| 2025-03-04 | 0.8200 USD |
| 2024-11-29 | 0.8200 USD |
| 2024-09-03 | 0.8200 USD |
| 2024-06-04 | 0.8100 USD |
| 2024-03-07 | 0.8100 USD |
| 2023-11-30 | 0.8100 USD |
| 2023-09-01 | 0.8100 USD |
| 2023-06-02 | 0.8000 USD |
| 2023-03-06 | 0.8000 USD |
| 2022-11-30 | 0.8000 USD |
| 2022-09-02 | 0.8000 USD |
| 2022-06-06 | 0.7900 USD |
| 2022-03-07 | 0.7900 USD |
| 2021-11-30 | 0.7900 USD |
| 2021-09-03 | 0.7900 USD |
| 2021-06-07 | 0.7000 USD |
| 2021-03-08 | 0.7000 USD |
| 2020-11-30 | 0.7000 USD |
| 2020-08-31 | 0.7000 USD |
| 2020-06-01 | 0.6900 USD |
| 2020-03-02 | 0.6900 USD |
| 2019-11-27 | 0.6900 USD |
| 2019-08-30 | 0.6900 USD |
| 2019-06-03 | 0.6600 USD |
| 2019-03-04 | 0.6600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.