Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	78.350	80.670	78.170	78.840	67.199	1,600,800
2022-09-23	80.000	80.290	76.670	78.980	67.319	2,869,800
2022-09-22	83.110	83.340	80.630	80.770	68.844	1,552,800
2022-09-21	85.110	86.270	83.460	83.460	71.137	1,297,100
2022-09-20	85.220	85.600	83.840	84.360	71.904	1,181,100
2022-09-19	85.050	86.960	84.800	86.460	73.694	1,604,700
2022-09-16	84.560	86.040	83.890	85.450	72.833	2,471,400
2022-09-15	86.640	88.500	84.930	85.620	72.978	2,021,500
2022-09-14	87.240	87.580	85.440	86.530	73.754	1,837,800
2022-09-13	89.520	90.140	87.160	87.390	74.487	1,749,500
2022-09-12	90.380	91.800	89.940	91.750	78.203	1,577,600
2022-09-09	88.580	90.270	88.250	89.500	76.285	1,227,200
2022-09-08	86.350	88.190	85.380	88.050	75.049	1,083,800
2022-09-07	85.250	87.620	84.630	87.480	74.564	1,141,300
2022-09-06	86.400	86.640	84.780	85.300	72.705	1,647,900
2022-09-02	88.180	88.340	85.280	85.770	73.106	1,432,600
2022-09-01	87.890	87.990	85.980	87.680	74.052	1,633,900
2022-08-31	89.530	90.090	87.740	88.100	74.407	2,184,800
2022-08-30	90.960	92.050	88.810	89.020	75.184	1,417,900
2022-08-29	90.000	90.720	88.950	89.940	75.961	1,228,800
2022-08-26	95.670	95.880	90.040	90.070	76.071	1,344,300
2022-08-25	93.880	95.390	93.700	95.040	80.268	803,000
2022-08-24	92.060	93.790	91.480	93.540	79.001	1,414,900
2022-08-23	94.170	95.160	92.110	92.330	77.979	1,894,000
2022-08-22	97.840	98.020	94.140	94.260	79.609	1,884,700
2022-08-19	101.59	101.65	98.200	98.990	83.604	1,920,100
2022-08-18	102.88	102.88	100.95	102.47	86.543	1,344,200
2022-08-17	101.36	102.93	100.02	102.54	86.602	1,524,000
2022-08-16	101.00	104.42	99.790	103.58	87.481	2,403,000
2022-08-15	99.050	102.11	99.050	101.54	85.758	2,305,900
2022-08-12	98.600	100.04	97.560	99.860	84.339	1,301,500
2022-08-11	96.910	100.56	96.120	98.300	83.022	2,276,700
2022-08-10	93.790	96.460	93.700	94.930	80.175	2,586,500
2022-08-09	96.090	96.830	91.510	91.700	77.447	2,597,600
2022-08-08	96.960	99.200	96.530	96.930	81.864	1,570,000
2022-08-05	94.070	97.030	93.340	95.970	81.054	2,002,800
2022-08-04	94.010	95.630	93.530	93.660	79.103	2,517,400
2022-08-03	94.140	94.160	91.880	93.700	79.136	3,233,400
2022-08-02	96.090	96.590	94.020	94.060	79.441	1,807,500
2022-08-01	96.550	98.750	95.010	97.120	82.025	2,274,300
2022-07-29	97.610	97.910	93.560	97.330	82.202	6,793,000
2022-07-28	99.800	104.88	98.000	98.580	83.258	7,678,700
2022-07-27	115.41	118.37	114.19	117.45	99.195	1,265,700
2022-07-26	114.21	115.56	112.74	115.06	97.177	1,445,100
2022-07-25	115.14	116.27	113.69	114.32	96.552	1,151,100
2022-07-22	116.00	117.65	114.77	115.70	97.717	872,900
2022-07-21	114.57	115.91	112.71	115.74	97.751	1,212,400
2022-07-20	113.05	114.41	112.22	114.23	96.476	1,352,700
2022-07-19	108.50	112.66	107.85	112.54	95.048	1,443,600
2022-07-18	107.50	109.17	106.39	106.81	90.209	937,500
2022-07-15	107.83	107.99	105.28	107.13	90.479	848,200
2022-07-14	106.34	106.89	104.13	106.11	89.618	1,071,300
2022-07-13	105.22	108.76	104.06	108.02	91.231	1,380,200
2022-07-12	108.66	110.85	106.22	107.28	90.606	1,738,700
2022-07-11	109.97	110.63	108.15	108.77	91.864	1,197,500
2022-07-08	111.09	112.23	109.98	110.28	93.139	1,460,800
2022-07-07	111.49	111.98	109.84	111.91	94.516	1,272,900
2022-07-06	109.93	111.87	108.77	110.91	93.672	1,509,500
2022-07-05	106.27	110.46	105.02	110.37	93.215	1,759,500
2022-07-01	105.46	108.32	104.46	107.29	90.614	1,075,700

← NewerPage 18 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.