Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	89.290	90.080	88.600	89.570	80.041	906,300
2024-02-29	88.700	89.480	87.940	89.290	79.791	1,259,300
2024-02-28	87.780	88.720	87.680	87.970	78.611	741,200
2024-02-27	87.610	88.580	86.940	88.500	79.085	1,014,300
2024-02-26	88.740	88.920	86.420	86.990	77.735	1,740,800
2024-02-23	89.000	89.820	87.860	89.140	79.657	1,113,000
2024-02-22	89.200	89.440	88.380	88.670	79.237	753,700
2024-02-21	88.560	88.700	87.770	88.670	79.237	794,800
2024-02-20	87.540	88.510	87.350	88.460	79.049	817,100
2024-02-16	88.540	89.190	88.060	88.350	78.951	864,100
2024-02-15	89.380	90.040	88.790	89.630	80.094	923,900
2024-02-14	88.330	89.410	87.400	88.650	79.219	1,558,800
2024-02-13	87.820	88.070	86.160	87.110	77.843	1,711,800
2024-02-12	88.940	91.190	88.830	91.000	81.319	1,187,500
2024-02-09	89.230	89.450	88.560	88.940	79.478	806,300
2024-02-08	89.550	89.660	88.590	89.270	79.773	1,061,700
2024-02-07	90.100	90.100	88.300	89.690	80.148	1,896,500
2024-02-06	88.080	89.920	87.570	89.340	79.835	1,964,000
2024-02-05	89.820	89.880	88.130	88.290	78.897	1,869,500
2024-02-02	90.180	90.990	88.210	90.630	80.988	1,957,000
2024-02-01	91.080	91.980	88.420	91.860	82.087	4,214,900
2024-01-31	95.190	95.900	92.900	93.300	83.374	2,878,100
2024-01-30	95.850	96.750	95.060	95.290	85.152	1,185,700
2024-01-29	94.500	96.460	93.950	96.460	86.198	1,287,200
2024-01-26	95.060	96.010	94.330	94.690	84.616	1,221,000
2024-01-25	93.770	95.110	93.060	95.050	84.938	1,246,400
2024-01-24	95.390	95.500	92.790	92.890	83.008	1,573,900
2024-01-23	96.610	96.820	93.870	94.310	84.277	898,700
2024-01-22	95.650	96.740	95.360	96.120	85.894	825,400
2024-01-19	94.720	95.350	93.000	94.900	84.804	998,600
2024-01-18	93.500	94.550	92.790	94.480	84.428	1,172,300
2024-01-17	92.550	93.460	91.860	92.860	82.981	1,316,600
2024-01-16	94.700	94.700	92.930	94.300	84.268	1,645,800
2024-01-12	97.780	98.440	95.130	95.500	85.340	1,014,300
2024-01-11	97.890	98.670	96.450	96.890	86.582	1,041,600
2024-01-10	97.600	98.200	96.870	98.170	87.726	769,100
2024-01-09	96.730	97.690	96.520	97.540	87.163	907,100
2024-01-08	96.010	97.840	95.980	97.840	87.431	1,247,000
2024-01-05	93.930	96.580	93.720	95.510	85.349	1,125,000
2024-01-04	94.100	94.980	93.730	94.320	84.285	860,600
2024-01-03	96.590	96.970	93.900	94.100	84.089	1,397,700
2024-01-02	97.250	98.630	96.770	98.200	87.753	1,281,500
2023-12-29	98.660	99.100	97.800	98.100	87.663	769,600
2023-12-28	98.370	99.340	98.000	99.100	88.557	519,000
2023-12-27	99.010	99.130	98.210	98.730	88.226	555,000
2023-12-26	98.150	99.280	97.740	98.810	88.298	843,500
2023-12-22	97.310	98.980	97.000	98.160	87.717	984,300
2023-12-21	97.610	97.940	95.950	96.920	86.609	1,338,100
2023-12-20	97.160	98.770	95.940	96.150	85.921	1,262,800
2023-12-19	98.090	98.450	96.620	97.100	86.770	1,126,600
2023-12-18	98.440	98.440	97.090	97.280	86.931	1,013,700
2023-12-15	101.44	101.82	97.780	98.630	88.137	2,939,600
2023-12-14	96.000	102.93	95.860	101.49	90.693	2,858,000
2023-12-13	92.520	97.720	92.020	96.520	86.251	2,300,300
2023-12-12	92.690	92.950	92.020	92.600	82.748	1,213,200
2023-12-11	92.790	93.510	92.480	92.870	82.990	848,100
2023-12-08	92.270	93.730	91.910	92.850	82.972	1,636,300
2023-12-07	92.860	93.820	92.250	93.150	83.240	1,157,900
2023-12-06	92.360	94.230	92.320	92.710	82.847	1,058,000
2023-12-05	93.520	93.520	91.310	91.360	81.640	1,398,800

← NewerPage 12 of 79 · 4,729 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.