Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	77.690	78.760	77.590	78.640	68.328	2,200,200
2023-03-17	80.410	80.420	77.670	77.690	67.503	3,643,700
2023-03-16	78.640	80.760	78.400	80.220	69.701	2,155,200
2023-03-15	78.440	80.330	77.970	79.800	69.336	2,300,200
2023-03-14	82.240	82.440	79.330	80.380	69.840	1,650,900
2023-03-13	79.950	81.930	79.030	80.270	69.744	2,050,800
2023-03-10	82.480	83.240	79.470	80.720	70.135	2,227,300
2023-03-09	84.070	85.050	82.360	82.500	71.682	1,795,000
2023-03-08	83.850	84.310	82.680	84.050	73.029	1,675,300
2023-03-07	85.100	85.670	83.890	84.060	73.037	1,297,100
2023-03-06	86.650	87.120	84.660	85.070	73.915	1,795,400
2023-03-03	86.190	87.760	86.050	87.260	75.123	1,804,100
2023-03-02	83.330	85.610	82.040	85.480	73.590	1,721,500
2023-03-01	85.870	86.400	83.520	83.730	72.084	1,602,800
2023-02-28	84.490	86.280	84.310	85.610	73.702	1,527,500
2023-02-27	86.250	86.750	84.160	84.590	72.824	1,186,600
2023-02-24	85.490	85.760	83.390	84.800	73.005	1,603,600
2023-02-23	85.250	87.170	84.500	86.840	74.761	2,629,600
2023-02-22	83.900	85.500	83.820	84.780	72.987	1,637,600
2023-02-21	87.430	87.910	83.700	83.740	72.092	2,359,500
2023-02-17	89.990	89.990	87.080	89.180	76.775	1,626,500
2023-02-16	90.130	91.050	88.940	90.200	77.654	1,820,100
2023-02-15	89.000	91.990	88.650	91.940	79.152	1,996,600
2023-02-14	88.240	89.420	86.540	89.160	76.758	1,403,800
2023-02-13	85.970	89.360	85.950	89.260	76.844	1,599,900
2023-02-10	84.200	86.350	83.740	85.830	73.891	1,459,100
2023-02-09	88.610	89.140	84.110	84.750	72.962	2,359,000
2023-02-08	89.610	90.210	87.320	87.770	75.562	1,699,200
2023-02-07	91.270	91.720	88.850	90.410	77.834	2,140,600
2023-02-06	92.610	92.620	90.810	92.170	79.350	1,929,500
2023-02-03	93.210	94.770	92.070	93.820	80.770	1,962,700
2023-02-02	92.350	96.890	90.100	95.890	82.552	4,116,300
2023-02-01	88.920	91.860	87.970	91.160	78.480	2,328,200
2023-01-31	85.620	89.310	85.160	89.310	76.887	3,522,100
2023-01-30	84.810	86.640	84.620	84.770	72.979	1,713,000
2023-01-27	84.420	86.710	83.850	86.160	74.176	1,435,100
2023-01-26	86.830	87.010	83.870	84.420	72.678	1,832,500
2023-01-25	86.710	87.000	85.170	85.800	73.866	1,611,500
2023-01-24	87.500	89.840	86.930	87.630	75.441	1,247,700
2023-01-23	86.750	89.010	85.570	88.470	76.164	1,800,300
2023-01-20	84.090	85.870	82.890	85.830	73.891	1,378,000
2023-01-19	86.950	87.060	82.820	83.400	71.799	1,937,600
2023-01-18	89.290	90.640	87.390	87.800	75.587	2,244,200
2023-01-17	88.770	89.820	88.400	88.700	76.362	2,794,100
2023-01-13	85.520	89.300	85.270	88.910	76.543	1,918,400
2023-01-12	87.000	87.000	84.550	86.270	74.270	1,636,500
2023-01-11	84.940	85.860	84.090	85.820	73.883	1,599,200
2023-01-10	81.730	84.060	81.430	84.030	72.342	1,462,400
2023-01-09	81.570	83.870	80.840	82.160	70.732	2,577,000
2023-01-06	79.460	81.590	77.850	81.070	69.794	2,619,700
2023-01-05	77.970	79.100	76.710	78.640	67.702	1,752,800
2023-01-04	77.510	79.600	77.150	78.600	67.667	1,980,000
2023-01-03	76.320	77.000	74.400	76.190	65.592	1,574,600
2022-12-30	75.000	75.700	74.330	75.120	64.671	1,479,000
2022-12-29	72.880	76.400	72.770	75.910	65.351	1,517,000
2022-12-28	74.460	75.110	72.160	72.180	62.140	1,225,600
2022-12-27	73.940	74.650	73.250	74.410	64.060	1,128,100
2022-12-23	73.290	74.140	72.600	73.940	63.655	891,200
2022-12-22	72.300	73.350	71.270	73.290	63.096	1,928,600
2022-12-21	74.900	75.430	73.200	73.270	63.078	2,032,500

← NewerPage 16 of 79 · 4,730 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.