Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	89.540	90.930	88.400	89.090	78.230	2,964,100
2023-06-13	86.270	89.800	86.210	88.960	78.115	2,325,700
2023-06-12	84.990	86.750	84.250	85.310	74.910	1,111,800
2023-06-09	86.320	86.440	84.130	84.600	74.287	1,177,800
2023-06-08	86.430	87.140	85.170	86.330	75.806	1,569,300
2023-06-07	82.700	87.660	82.540	86.910	76.315	2,450,400
2023-06-06	78.970	82.030	78.510	81.940	71.951	1,354,200
2023-06-05	80.830	81.390	78.570	79.300	69.633	1,360,700
2023-06-02	76.620	80.890	76.550	80.730	70.889	1,947,500
2023-06-01	75.570	76.690	73.870	76.140	66.156	2,155,700
2023-05-31	77.170	77.810	74.840	74.970	65.139	3,065,700
2023-05-30	79.250	79.550	77.280	77.480	67.320	939,000
2023-05-26	77.770	79.020	76.410	78.700	68.380	1,253,300
2023-05-25	79.760	80.440	76.940	77.560	67.390	1,237,200
2023-05-24	81.150	81.150	78.910	79.290	68.893	1,094,500
2023-05-23	81.010	83.340	80.370	81.330	70.665	1,409,700
2023-05-22	81.590	82.070	80.750	81.750	71.030	1,169,600
2023-05-19	83.750	83.750	80.890	81.610	70.908	1,253,300
2023-05-18	81.710	83.480	81.020	83.140	72.238	1,457,500
2023-05-17	78.950	81.940	78.880	81.770	71.048	1,481,700
2023-05-16	77.360	78.930	76.290	78.750	68.424	2,080,500
2023-05-15	78.910	79.510	78.460	79.090	68.719	1,429,100
2023-05-12	80.870	80.910	77.190	78.790	68.458	1,797,000
2023-05-11	80.650	80.830	79.400	80.450	69.901	1,269,500
2023-05-10	83.110	83.370	79.590	81.150	70.509	1,618,500
2023-05-09	83.260	83.260	81.420	81.710	70.995	1,700,100
2023-05-08	85.470	85.960	83.110	84.210	73.168	1,566,300
2023-05-05	87.360	88.010	84.560	85.470	74.262	1,874,300
2023-05-04	88.250	88.880	84.630	86.180	74.879	2,673,500
2023-05-03	85.980	88.550	85.650	86.540	75.192	2,005,500
2023-05-02	86.750	86.810	84.440	85.490	74.280	1,885,300
2023-05-01	86.440	87.750	86.380	86.780	75.401	1,840,900
2023-04-28	82.690	86.570	82.450	86.340	75.018	3,090,800
2023-04-27	78.560	82.360	78.450	82.350	71.551	2,220,500
2023-04-26	77.470	78.950	76.880	77.260	67.129	1,080,600
2023-04-25	79.250	79.740	77.610	77.660	67.476	929,900
2023-04-24	80.580	80.770	79.060	79.850	69.379	793,600
2023-04-21	80.310	80.430	79.060	80.000	69.510	1,059,100
2023-04-20	79.640	80.450	78.660	79.830	69.362	1,237,200
2023-04-19	80.000	80.410	79.410	80.300	69.770	1,076,600
2023-04-18	80.120	81.370	79.860	80.940	70.326	1,325,900
2023-04-17	79.260	80.000	78.740	79.650	69.206	922,100
2023-04-14	79.500	81.290	78.400	79.420	69.006	1,360,300
2023-04-13	78.360	79.630	77.650	79.280	68.884	1,474,400
2023-04-12	79.790	80.000	77.930	78.110	67.867	1,587,200
2023-04-11	78.040	79.210	77.940	78.700	68.380	1,349,700
2023-04-10	74.000	77.480	73.880	77.470	67.311	1,703,800
2023-04-06	74.470	74.550	73.270	74.290	64.548	1,404,000
2023-04-05	76.460	76.590	73.910	74.470	64.705	1,840,500
2023-04-04	79.920	79.930	76.380	77.130	67.016	1,297,600
2023-04-03	80.290	80.610	78.650	79.440	69.023	1,470,300
2023-03-31	78.450	80.730	78.190	80.580	70.014	1,427,700
2023-03-30	79.050	79.340	77.410	77.760	67.563	1,178,900
2023-03-29	77.920	78.400	77.540	77.910	67.694	1,316,800
2023-03-28	76.530	77.510	76.260	76.760	66.694	1,044,000
2023-03-27	75.510	76.920	74.990	76.420	66.399	1,916,400
2023-03-24	74.330	75.180	73.120	74.250	64.514	2,240,800
2023-03-23	76.900	77.700	74.790	75.470	65.574	1,766,400
2023-03-22	79.390	79.790	76.480	76.550	66.512	2,140,100
2023-03-21	79.650	81.770	79.150	79.670	69.223	1,919,000

← NewerPage 15 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.