Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	86.320	86.460	84.650	84.920	76.574	1,389,000
2024-05-24	86.250	86.820	85.580	86.130	77.665	569,600
2024-05-23	87.190	87.370	85.350	86.000	77.548	1,220,500
2024-05-22	88.010	88.600	87.030	87.170	78.603	1,166,300
2024-05-21	89.210	89.300	88.070	88.170	79.505	856,200
2024-05-20	90.200	90.390	89.420	89.560	80.758	797,100
2024-05-17	90.130	90.210	89.410	90.120	81.263	932,200
2024-05-16	91.020	91.020	89.380	89.790	80.965	1,570,400
2024-05-15	92.930	93.340	91.060	91.390	82.408	1,528,000
2024-05-14	91.170	92.310	91.100	91.800	82.778	1,294,500
2024-05-13	90.200	91.480	89.860	90.200	81.335	1,061,300
2024-05-10	88.620	89.970	88.440	89.840	81.010	1,344,300
2024-05-09	85.780	88.410	85.770	88.160	79.496	1,318,200
2024-05-08	86.410	86.490	85.770	85.880	77.440	1,450,700
2024-05-07	87.620	88.160	87.230	87.290	78.711	1,501,600
2024-05-06	87.170	87.630	86.560	87.010	78.459	2,757,300
2024-05-03	86.500	88.390	84.490	85.800	77.367	3,145,700
2024-05-02	84.650	85.400	83.020	84.990	76.637	7,178,600
2024-05-01	90.980	93.510	89.900	91.900	82.868	2,941,000
2024-04-30	90.270	92.500	90.270	91.400	82.417	2,636,300
2024-04-29	90.470	91.740	90.330	90.960	82.020	1,118,100
2024-04-26	88.990	90.360	88.710	89.710	80.893	1,484,000
2024-04-25	89.000	89.830	87.380	88.830	80.100	2,399,200
2024-04-24	90.240	91.110	89.810	90.270	81.398	1,282,500
2024-04-23	89.500	91.120	89.430	90.740	81.822	1,095,500
2024-04-22	89.340	90.170	88.190	89.350	80.569	1,515,600
2024-04-19	89.140	89.830	88.750	89.320	80.542	1,121,900
2024-04-18	89.560	90.520	88.480	89.320	80.542	984,100
2024-04-17	90.870	91.110	89.030	89.330	80.551	1,307,400
2024-04-16	90.000	90.930	89.000	90.180	81.317	932,900
2024-04-15	92.420	93.180	90.190	90.830	81.903	1,819,100
2024-04-12	92.120	92.760	91.120	91.480	82.489	906,100
2024-04-11	93.120	94.050	92.170	93.320	84.148	691,300
2024-04-10	94.100	94.660	92.120	92.910	83.779	1,645,700
2024-04-09	95.790	97.940	95.560	97.190	87.638	1,412,400
2024-04-08	95.950	96.450	95.170	95.250	85.889	749,300
2024-04-05	94.840	95.820	94.610	95.410	86.033	589,300
2024-04-04	97.410	98.000	94.840	94.940	85.609	1,075,200
2024-04-03	94.380	96.290	94.150	96.240	86.781	1,048,400
2024-04-02	94.940	94.970	93.860	94.490	85.203	1,516,100
2024-04-01	97.830	97.890	95.450	95.460	86.078	1,210,800
2024-03-28	97.390	98.280	96.330	97.930	88.305	1,492,900
2024-03-27	93.960	97.080	93.950	97.060	87.521	1,416,400
2024-03-26	94.640	95.130	93.440	93.480	84.293	1,081,600
2024-03-25	94.870	95.710	94.140	94.430	85.149	1,311,600
2024-03-22	96.190	96.810	94.400	94.680	85.375	1,018,300
2024-03-21	93.110	96.340	93.110	95.810	86.394	1,845,900
2024-03-20	90.990	92.980	90.860	92.550	83.454	1,351,900
2024-03-19	88.080	90.890	88.080	90.660	81.750	1,563,700
2024-03-18	88.500	88.820	87.100	88.130	79.468	1,608,400
2024-03-15	88.460	89.870	87.970	88.150	79.487	2,334,400
2024-03-14	91.830	92.030	88.600	89.590	80.785	1,876,200
2024-03-13	91.430	92.680	91.280	92.120	83.066	1,582,000
2024-03-12	92.250	92.770	90.610	91.390	82.408	1,290,200
2024-03-11	91.260	92.000	90.180	91.960	82.922	888,200
2024-03-08	91.800	93.270	91.470	91.480	82.489	1,086,700
2024-03-07	90.140	91.240	89.820	91.120	82.165	1,016,200
2024-03-06	89.970	90.660	88.650	90.090	80.505	666,600
2024-03-05	89.880	91.000	88.710	88.960	79.496	936,200
2024-03-04	89.390	91.130	88.160	89.610	80.077	1,156,800

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.