Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	91.340	92.160	90.780	90.950	80.554	1,207,300
2023-09-08	91.870	92.490	90.320	90.990	80.590	1,199,400
2023-09-07	92.100	92.630	90.840	92.290	81.741	983,300
2023-09-06	92.520	93.940	92.310	93.700	82.990	967,600
2023-09-05	94.530	95.030	92.560	92.640	82.051	1,113,500
2023-09-01	94.510	95.250	93.960	94.450	83.654	812,200
2023-08-31	95.110	96.130	94.330	94.380	82.875	1,321,900
2023-08-30	93.500	95.080	93.370	95.020	83.437	1,336,100
2023-08-29	90.960	93.540	90.720	93.340	81.961	836,700
2023-08-28	89.870	91.270	89.870	90.930	79.845	748,100
2023-08-25	90.140	90.500	87.900	89.220	78.344	973,000
2023-08-24	90.740	91.180	89.350	89.410	78.511	798,000
2023-08-23	89.830	91.500	89.420	91.240	80.117	811,400
2023-08-22	90.010	90.730	88.820	89.460	78.554	1,403,200
2023-08-21	90.860	91.450	88.800	89.650	78.721	1,590,100
2023-08-18	89.220	90.920	89.010	89.720	78.783	1,625,700
2023-08-17	91.980	92.240	89.400	89.490	78.581	1,718,000
2023-08-16	92.850	93.320	91.210	91.430	80.284	909,700
2023-08-15	93.330	93.840	92.690	93.020	81.681	737,600
2023-08-14	93.760	94.300	93.020	94.040	82.576	922,600
2023-08-11	93.650	95.080	92.900	94.300	82.804	1,288,300
2023-08-10	97.220	98.180	94.970	95.320	83.700	1,188,500
2023-08-09	97.020	98.450	96.610	96.970	85.149	694,800
2023-08-08	97.100	97.890	94.640	97.390	85.518	1,839,500
2023-08-07	98.550	99.620	98.210	98.750	86.712	981,900
2023-08-04	99.720	99.930	98.110	98.450	86.449	1,022,100
2023-08-03	100.90	101.09	98.040	99.140	87.054	1,301,600
2023-08-02	102.62	103.90	101.03	101.25	88.907	1,722,400
2023-08-01	99.990	104.21	96.050	103.98	91.304	3,599,000
2023-07-31	99.390	100.57	98.550	99.270	87.169	5,472,100
2023-07-28	99.780	99.780	97.460	99.020	86.949	1,568,800
2023-07-27	98.140	100.49	97.530	98.350	86.361	1,968,600
2023-07-26	95.850	97.210	95.720	97.150	85.307	1,802,400
2023-07-25	96.230	96.680	95.560	96.340	84.596	1,782,500
2023-07-24	97.000	97.700	95.920	96.430	84.675	1,332,000
2023-07-21	97.970	98.050	96.580	97.130	85.289	892,700
2023-07-20	99.000	99.000	96.140	97.590	85.693	1,046,700
2023-07-19	98.710	99.260	97.530	99.070	86.993	972,100
2023-07-18	97.300	99.520	97.240	98.850	86.800	1,581,600
2023-07-17	95.940	97.540	95.370	97.230	85.377	1,110,900
2023-07-14	96.760	97.050	95.310	96.340	84.596	972,700
2023-07-13	96.080	97.730	95.610	96.710	84.921	1,263,900
2023-07-12	98.870	99.150	96.060	96.080	84.367	1,708,600
2023-07-11	94.290	97.550	93.920	97.220	85.369	2,198,100
2023-07-10	89.990	93.670	89.870	93.670	82.251	1,377,900
2023-07-07	89.280	91.440	88.640	90.180	79.187	1,414,500
2023-07-06	89.510	89.710	87.910	89.340	78.449	1,429,600
2023-07-05	91.570	91.920	90.290	90.500	79.468	1,862,900
2023-07-03	93.130	93.800	92.050	92.490	81.215	947,200
2023-06-30	95.280	95.630	93.630	93.710	82.286	1,652,600
2023-06-29	91.850	94.950	91.750	94.610	83.077	2,119,400
2023-06-28	93.230	93.490	91.450	92.120	80.890	1,088,600
2023-06-27	89.770	93.000	89.170	92.710	81.408	1,735,000
2023-06-26	87.800	89.960	87.560	89.510	78.598	1,024,600
2023-06-23	86.400	88.190	86.110	87.810	77.106	1,390,800
2023-06-22	88.000	88.100	86.390	87.200	76.570	989,200
2023-06-21	88.750	90.060	88.310	88.580	77.782	1,125,500
2023-06-20	90.010	90.160	88.560	89.380	78.484	1,687,600
2023-06-16	91.710	92.050	89.840	90.900	79.819	2,678,500
2023-06-15	88.990	92.130	88.760	91.480	80.328	2,186,800

← NewerPage 14 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.