Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	74.250	75.340	73.950	74.630	64.249	1,310,800
2022-12-19	76.110	76.980	74.130	74.790	64.387	1,429,100
2022-12-16	77.390	78.100	75.510	76.310	65.696	3,442,000
2022-12-15	79.800	80.290	77.940	78.070	67.211	1,928,300
2022-12-14	82.380	83.200	80.650	81.280	69.974	1,493,000
2022-12-13	84.320	85.650	81.760	82.790	71.274	2,155,500
2022-12-12	79.510	80.320	78.330	80.270	69.105	1,158,200
2022-12-09	77.870	80.470	77.710	79.230	68.209	1,816,200
2022-12-08	77.130	78.360	76.640	78.270	67.383	1,192,800
2022-12-07	77.170	78.540	76.860	77.250	66.505	1,518,000
2022-12-06	78.390	79.080	76.580	77.730	66.918	3,175,400
2022-12-05	81.070	81.600	78.280	78.620	67.684	1,504,200
2022-12-02	80.690	82.500	80.010	81.940	70.543	1,620,100
2022-12-01	82.800	84.380	82.120	82.320	70.870	1,950,300
2022-11-30	79.980	81.720	77.960	81.720	70.353	2,373,200
2022-11-29	79.920	80.970	79.590	80.510	68.623	1,544,400
2022-11-28	82.000	82.970	79.670	79.850	68.060	1,777,600
2022-11-25	82.540	83.240	82.420	83.080	70.813	496,600
2022-11-23	82.180	82.390	80.990	82.280	70.131	1,128,900
2022-11-22	81.150	82.320	80.780	82.270	70.123	1,313,000
2022-11-21	79.460	80.890	79.330	80.760	68.836	1,039,800
2022-11-18	81.800	82.680	78.880	80.200	68.358	1,332,900
2022-11-17	80.010	80.900	79.020	80.500	68.614	1,948,100
2022-11-16	84.940	85.310	80.970	81.700	69.637	1,924,700
2022-11-15	83.250	86.190	83.210	85.340	72.740	2,364,600
2022-11-14	84.090	84.150	81.020	81.170	69.185	1,787,700
2022-11-11	81.490	85.650	81.330	84.200	71.768	2,743,800
2022-11-10	77.520	81.460	76.760	81.450	69.424	3,694,100
2022-11-09	75.590	76.120	73.480	73.860	62.955	1,918,800
2022-11-08	77.100	78.790	75.330	76.490	65.196	1,260,800
2022-11-07	75.730	76.890	74.000	76.470	65.179	1,208,300
2022-11-04	72.790	74.810	72.420	74.640	63.619	1,618,400
2022-11-03	71.740	73.300	70.700	71.660	61.079	2,109,200
2022-11-02	76.020	77.380	73.240	73.280	62.460	1,998,700
2022-11-01	79.550	80.300	76.560	76.590	65.281	1,828,900
2022-10-31	78.070	79.490	77.390	78.490	66.901	5,726,200
2022-10-28	75.490	78.610	74.880	78.510	66.918	2,808,100
2022-10-27	72.430	78.400	72.380	75.670	64.497	5,881,900
2022-10-26	79.090	79.980	78.640	79.300	67.591	2,951,600
2022-10-25	76.000	78.890	76.000	78.890	67.242	1,697,500
2022-10-24	74.040	76.190	73.230	75.940	64.727	2,041,800
2022-10-21	72.540	74.120	71.600	73.950	63.031	1,867,900
2022-10-20	74.480	75.970	72.080	72.150	61.497	1,783,200
2022-10-19	76.410	76.820	73.170	74.090	63.151	1,923,600
2022-10-18	78.370	79.070	75.990	77.330	65.912	2,351,100
2022-10-17	78.630	78.880	76.320	76.470	65.179	1,655,800
2022-10-14	77.040	77.830	76.040	76.530	65.230	1,520,900
2022-10-13	73.150	77.780	70.240	77.040	65.665	2,653,100
2022-10-12	76.010	76.730	74.510	75.720	64.540	2,179,400
2022-10-11	77.050	78.200	75.990	76.650	65.333	2,405,100
2022-10-10	78.340	78.430	76.280	77.240	65.836	1,311,300
2022-10-07	79.890	80.010	77.250	77.520	66.074	1,839,900
2022-10-06	82.160	83.000	80.630	81.060	69.091	1,325,500
2022-10-05	81.740	82.960	80.710	82.300	70.148	1,185,500
2022-10-04	80.400	83.390	80.400	83.220	70.933	2,125,700
2022-10-03	76.330	79.720	76.160	79.030	67.361	2,049,700
2022-09-30	77.610	77.960	75.130	75.210	64.105	1,893,500
2022-09-29	78.340	78.640	76.190	77.210	65.810	1,528,200
2022-09-28	78.230	79.960	78.080	79.590	67.839	1,433,000
2022-09-27	79.640	80.460	76.930	77.670	66.202	1,422,900

← NewerPage 17 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.