Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	104.25	106.81	103.50	104.86	88.562	1,493,500
2022-06-29	106.79	107.81	104.70	106.09	89.601	1,393,400
2022-06-28	109.79	111.60	107.30	107.47	90.766	1,186,300
2022-06-27	111.67	111.94	108.61	109.23	92.253	1,058,100
2022-06-24	107.52	111.45	106.81	111.16	93.883	2,485,100
2022-06-23	102.06	106.55	102.06	106.44	89.896	2,048,200
2022-06-22	100.20	103.56	99.430	102.00	86.146	2,241,400
2022-06-21	106.38	106.38	102.05	102.65	86.695	2,158,500
2022-06-17	101.10	104.17	100.26	103.25	87.202	5,068,800
2022-06-16	104.00	104.49	100.13	101.70	85.893	2,218,900
2022-06-15	107.54	108.25	104.99	106.56	89.998	1,668,800
2022-06-14	105.82	108.27	105.55	106.77	90.175	1,943,000
2022-06-13	107.49	108.39	105.05	105.82	89.373	1,841,400
2022-06-10	115.34	115.34	109.93	109.96	92.869	1,916,800
2022-06-09	118.55	119.67	117.38	117.92	99.592	1,300,900
2022-06-08	119.27	120.67	118.36	119.45	100.88	1,816,900
2022-06-07	119.40	120.41	116.92	120.29	101.59	1,929,900
2022-06-06	114.21	120.65	113.71	120.32	101.62	3,075,500
2022-06-03	116.00	116.24	114.10	114.53	96.062	1,458,100
2022-06-02	115.66	116.89	114.92	116.40	97.630	2,242,700
2022-06-01	119.68	119.78	114.11	114.70	96.204	2,026,300
2022-05-31	118.32	119.51	116.62	118.69	99.551	2,386,400
2022-05-27	121.05	121.82	118.63	119.68	100.38	1,737,900
2022-05-26	119.64	122.00	118.40	119.20	99.979	1,609,700
2022-05-25	115.73	119.10	115.10	118.60	99.475	1,253,500
2022-05-24	117.22	117.30	113.32	116.04	97.328	1,378,000
2022-05-23	117.71	119.77	117.20	117.72	98.737	1,374,400
2022-05-20	117.04	117.56	112.38	116.35	97.588	1,619,600
2022-05-19	115.00	118.19	114.24	116.05	97.337	2,178,900
2022-05-18	121.13	121.27	115.79	116.15	97.420	1,569,000
2022-05-17	120.42	123.08	118.75	122.95	103.12	1,514,600
2022-05-16	121.44	121.44	115.77	118.44	99.341	1,677,700
2022-05-13	121.16	122.99	120.22	121.61	102.00	1,485,800
2022-05-12	118.59	121.73	117.53	120.47	101.04	1,840,000
2022-05-11	121.82	122.34	118.51	118.71	99.568	1,884,100
2022-05-10	126.39	127.31	120.00	121.49	101.90	2,306,400
2022-05-09	119.22	127.31	119.12	125.66	105.40	1,951,100
2022-05-06	123.80	123.80	119.56	121.03	101.51	2,276,000
2022-05-05	128.83	129.13	122.42	123.61	103.68	1,563,400
2022-05-04	126.19	131.39	124.90	130.89	109.78	2,159,900
2022-05-03	122.71	127.70	122.36	126.24	105.88	2,761,200
2022-05-02	119.55	124.28	118.90	122.81	103.01	3,138,500
2022-04-29	125.71	129.49	119.85	120.15	100.78	5,290,500
2022-04-28	126.90	130.78	125.20	127.13	106.63	5,689,300
2022-04-27	138.78	140.78	137.58	139.14	116.70	2,391,300
2022-04-26	140.46	142.08	138.08	138.18	115.90	2,705,100
2022-04-25	141.22	142.09	138.10	141.48	118.67	3,087,000
2022-04-22	142.80	144.38	141.37	141.49	118.67	2,092,800
2022-04-21	146.03	147.35	143.79	144.25	120.99	1,554,100
2022-04-20	146.04	147.37	144.03	144.28	121.01	2,015,000
2022-04-19	141.37	144.77	141.37	144.56	121.25	1,667,800
2022-04-18	139.48	140.84	138.01	140.17	117.57	1,488,400
2022-04-14	141.78	142.94	139.48	140.32	117.69	2,198,700
2022-04-13	140.01	142.18	139.42	141.45	118.64	1,394,500
2022-04-12	141.99	144.60	139.71	140.28	117.66	1,385,400
2022-04-11	140.89	144.60	140.71	141.00	118.26	1,632,000
2022-04-08	138.99	142.85	138.99	140.92	118.20	1,565,700
2022-04-07	138.92	140.17	136.81	139.11	116.68	1,525,000
2022-04-06	139.25	140.35	137.41	139.75	117.21	2,157,400
2022-04-05	144.05	145.86	141.07	141.60	118.77	2,442,600

← NewerPage 19 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.