Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	93.520	93.520	91.310	91.360	81.640	1,398,800
2023-12-04	92.900	94.640	92.370	94.130	84.116	1,373,700
2023-12-01	90.950	93.830	90.650	93.780	83.803	1,196,900
2023-11-30	91.090	91.500	89.370	90.900	81.229	1,162,100
2023-11-29	91.720	92.310	91.030	91.460	81.006	1,066,100
2023-11-28	90.300	90.760	89.210	90.400	80.067	1,178,500
2023-11-27	90.770	91.770	90.420	90.430	80.094	1,525,700
2023-11-24	89.630	91.630	89.360	91.410	80.962	643,800
2023-11-22	89.750	90.080	88.710	89.740	79.482	1,114,400
2023-11-21	90.860	91.050	88.350	89.260	79.057	1,041,300
2023-11-20	91.510	92.270	90.700	91.540	81.077	1,113,600
2023-11-17	91.000	91.790	90.250	91.760	81.272	1,013,300
2023-11-16	89.980	90.800	89.230	90.100	79.801	956,500
2023-11-15	89.560	91.580	89.560	90.350	80.023	1,245,100
2023-11-14	86.800	90.380	86.690	89.050	78.871	2,016,300
2023-11-13	84.790	84.990	83.850	84.090	74.478	1,115,200
2023-11-10	85.070	85.530	83.330	85.070	75.346	1,098,500
2023-11-09	86.570	86.690	83.460	84.250	74.620	1,270,800
2023-11-08	85.650	86.020	84.930	85.650	75.860	813,200
2023-11-07	86.240	86.690	85.100	85.730	75.931	1,208,500
2023-11-06	88.750	88.750	85.960	86.680	76.772	1,083,600
2023-11-03	88.000	90.920	87.970	88.870	78.712	1,598,700
2023-11-02	86.150	87.140	85.350	86.520	76.631	1,320,800
2023-11-01	85.420	85.420	82.800	84.980	75.267	1,658,400
2023-10-31	83.860	85.180	83.180	85.050	75.329	2,099,300
2023-10-30	83.160	84.480	80.750	84.240	74.611	2,767,000
2023-10-27	82.110	84.650	81.300	82.030	72.654	4,369,000
2023-10-26	77.650	78.490	76.570	77.230	68.402	2,061,700
2023-10-25	78.810	78.970	77.010	77.250	68.420	1,568,900
2023-10-24	79.060	79.930	78.020	79.370	70.298	1,377,200
2023-10-23	77.400	79.080	77.010	78.100	69.173	1,293,800
2023-10-20	78.850	78.990	77.690	77.920	69.014	1,361,000
2023-10-19	79.500	81.070	78.630	78.860	69.846	1,188,500
2023-10-18	82.720	82.740	79.330	79.480	70.395	1,485,700
2023-10-17	81.420	84.530	81.420	83.810	74.230	967,000
2023-10-16	82.400	83.000	81.410	82.310	72.902	795,900
2023-10-13	83.000	83.340	80.400	81.450	72.140	1,174,700
2023-10-12	83.920	83.920	81.500	82.800	73.336	2,013,500
2023-10-11	81.810	84.120	81.810	84.070	74.461	1,838,300
2023-10-10	79.510	82.940	79.310	81.610	72.282	1,813,400
2023-10-09	77.210	79.110	76.870	78.920	69.899	1,111,900
2023-10-06	76.890	78.940	76.260	78.180	69.244	1,812,100
2023-10-05	78.180	78.560	76.670	77.480	68.624	1,751,500
2023-10-04	78.410	78.930	76.930	78.620	69.634	2,145,000
2023-10-03	80.000	80.320	78.150	78.410	69.448	1,879,500
2023-10-02	83.110	83.510	80.130	80.720	71.494	1,840,500
2023-09-29	84.000	84.750	82.700	83.580	74.027	2,305,500
2023-09-28	82.730	84.160	82.310	83.760	74.186	2,198,400
2023-09-27	82.770	83.620	82.010	82.900	73.424	1,058,300
2023-09-26	83.330	83.330	81.930	82.120	72.733	1,189,600
2023-09-25	83.190	84.750	83.010	83.680	74.115	1,275,500
2023-09-22	84.480	84.750	83.610	83.700	74.133	1,333,400
2023-09-21	85.370	85.520	84.300	84.400	74.753	1,201,100
2023-09-20	88.210	89.030	86.080	86.110	76.267	796,800
2023-09-19	86.830	87.480	85.770	87.350	77.366	1,177,700
2023-09-18	87.850	88.160	86.920	87.050	77.100	1,241,900
2023-09-15	87.210	88.430	86.590	87.970	77.915	2,292,600
2023-09-14	88.220	88.900	86.790	87.610	77.596	1,333,800
2023-09-13	89.230	89.450	86.400	87.300	77.321	1,630,800
2023-09-12	90.250	90.720	88.990	89.300	79.093	1,092,400

← NewerPage 13 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.