Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	88.140	89.700	86.380	87.410	86.627	1,464,100
2026-07-22	87.950	90.480	86.510	89.250	88.451	933,100
2026-07-21	88.810	89.000	86.490	88.190	87.400	1,175,000
2026-07-20	90.490	90.490	87.340	87.500	86.717	1,968,800
2026-07-17	89.870	92.500	89.290	90.170	89.363	1,313,200
2026-07-16	87.520	91.410	87.480	91.310	90.492	1,285,300
2026-07-15	87.450	88.750	86.770	87.960	87.172	934,600
2026-07-14	88.320	88.990	86.860	87.370	86.588	1,262,900
2026-07-13	87.700	88.900	85.530	86.530	85.755	1,268,600
2026-07-10	86.580	89.130	86.540	88.220	87.430	1,070,700
2026-07-09	87.090	88.290	86.470	86.820	86.043	980,600
2026-07-08	88.210	88.380	84.860	86.150	85.379	1,619,100
2026-07-07	91.800	92.120	89.260	89.370	88.570	1,243,300
2026-07-06	92.330	93.290	90.600	92.560	91.731	1,016,300
2026-07-02	92.090	93.020	90.080	91.900	91.077	1,318,800
2026-07-01	93.500	95.160	91.280	91.340	90.522	1,780,400
2026-06-30	94.190	95.010	92.970	94.120	93.277	2,269,400
2026-06-29	91.220	93.750	89.600	93.650	92.811	2,054,600
2026-06-26	91.160	93.170	91.020	91.980	91.156	2,028,500
2026-06-25	89.940	93.500	89.780	92.310	91.483	2,484,300
2026-06-24	85.120	89.680	85.120	89.660	88.857	2,383,600
2026-06-23	84.770	85.940	83.200	83.810	83.060	1,687,800
2026-06-22	87.040	88.250	86.220	86.310	85.537	2,060,300
2026-06-18	84.140	87.390	84.140	86.750	85.973	2,249,500
2026-06-17	84.750	87.410	82.200	82.470	81.732	2,603,200
2026-06-16	85.540	86.640	84.510	84.620	83.862	1,391,700
2026-06-15	85.840	87.290	84.660	84.800	84.041	1,428,900
2026-06-12	83.500	84.450	82.490	83.620	82.871	1,522,900
2026-06-11	78.590	83.270	78.060	83.130	82.386	1,807,600
2026-06-10	79.590	81.150	77.460	77.470	76.776	2,094,800
2026-06-09	79.530	81.170	77.820	80.120	79.403	1,592,300
2026-06-08	77.520	79.220	76.930	78.530	77.827	1,282,900
2026-06-05	78.760	79.230	77.930	78.480	76.955	1,299,400
2026-06-04	79.440	79.800	78.900	79.310	77.769	1,016,500
2026-06-03	78.370	79.480	77.940	78.590	77.063	1,034,200
2026-06-02	78.720	80.110	77.380	79.140	77.602	1,208,000
2026-06-01	78.120	78.280	75.560	78.170	76.651	1,168,800
2026-05-29	78.900	80.180	77.890	79.420	77.876	1,367,700
2026-05-28	78.530	80.000	77.680	79.270	77.729	1,126,900
2026-05-27	79.700	81.150	79.070	79.460	77.916	1,120,200
2026-05-26	77.530	79.200	77.440	78.930	77.396	1,401,700
2026-05-22	75.930	76.930	75.380	76.460	74.974	982,900
2026-05-21	74.020	76.250	73.080	75.540	74.072	1,295,200
2026-05-20	74.300	75.860	72.140	74.980	73.523	1,752,800
2026-05-19	74.330	74.730	72.890	73.880	72.444	1,641,400
2026-05-18	75.350	75.960	74.570	75.450	73.984	1,444,400
2026-05-15	76.170	77.120	74.220	75.140	73.680	2,338,400
2026-05-14	78.820	79.160	77.370	77.380	75.876	1,843,200
2026-05-13	78.860	78.860	76.750	77.660	76.151	1,641,800
2026-05-12	79.000	79.850	76.570	78.880	77.347	2,001,700
2026-05-11	81.180	81.460	78.130	79.070	77.533	2,114,700
2026-05-08	80.790	81.810	80.000	81.070	79.494	1,465,200
2026-05-07	81.550	82.360	79.710	80.200	78.641	1,474,000
2026-05-06	79.500	82.050	79.200	81.030	79.455	2,399,500
2026-05-05	75.730	77.520	75.360	77.460	75.955	1,473,400
2026-05-04	77.800	78.810	74.860	74.870	73.415	2,391,400
2026-05-01	78.610	79.700	77.900	78.530	77.004	2,181,700
2026-04-30	76.330	78.800	76.330	78.160	76.641	2,837,600
2026-04-29	77.510	79.680	74.530	75.890	74.415	3,142,500
2026-04-28	79.560	80.560	77.610	78.330	76.808	2,723,000

← NewerPage 2 of 5 · 250 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.