Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	144.05	145.86	141.07	141.60	118.77	2,442,600
2022-04-04	140.28	142.13	138.60	141.47	118.66	2,035,700
2022-04-01	140.92	141.72	138.93	140.90	118.18	1,970,600
2022-03-31	142.23	142.85	139.79	139.79	117.25	2,414,200
2022-03-30	144.57	146.69	142.86	143.08	120.01	1,858,500
2022-03-29	142.77	148.20	142.53	146.37	122.77	2,952,000
2022-03-28	139.20	141.60	136.62	140.99	118.25	3,447,700
2022-03-25	139.50	139.96	137.64	138.32	116.02	3,380,900
2022-03-24	141.15	141.15	138.34	138.74	116.37	3,200,800
2022-03-23	144.85	146.51	141.00	141.28	118.50	2,489,300
2022-03-22	148.73	149.14	144.88	145.92	122.39	3,148,100
2022-03-21	149.37	151.66	147.55	148.23	124.33	2,223,200
2022-03-18	149.69	151.82	148.61	151.20	126.82	2,986,100
2022-03-17	146.78	151.62	146.78	150.29	126.06	2,833,600
2022-03-16	147.38	150.86	146.36	148.40	124.47	3,279,500
2022-03-15	145.55	146.96	143.22	145.76	122.26	2,769,800
2022-03-14	147.86	150.33	144.68	144.99	121.61	1,922,800
2022-03-11	151.16	151.52	146.29	146.46	122.84	1,797,700
2022-03-10	149.49	150.49	147.59	149.60	125.48	2,602,600
2022-03-09	152.17	155.91	150.34	152.66	128.04	4,506,400
2022-03-08	153.87	156.30	149.03	149.09	125.05	3,055,100
2022-03-07	161.18	163.28	152.50	152.56	127.96	2,844,000
2022-03-04	162.66	164.19	160.11	161.66	134.93	2,317,700
2022-03-03	166.29	168.30	164.65	166.15	138.68	1,642,600
2022-03-02	159.95	164.84	159.62	164.31	137.14	2,028,800
2022-03-01	162.39	163.53	157.09	158.04	131.91	2,220,700
2022-02-28	159.06	164.22	159.06	162.70	135.80	2,186,200
2022-02-25	156.22	162.18	155.50	161.89	135.12	2,140,500
2022-02-24	151.60	156.58	151.21	156.34	130.49	2,630,200
2022-02-23	159.77	160.34	155.58	155.63	129.90	2,198,600
2022-02-22	161.50	161.60	157.57	158.65	132.42	1,408,500
2022-02-18	162.13	164.09	159.50	161.79	135.04	1,186,600
2022-02-17	165.83	166.47	162.71	162.79	135.87	2,042,700
2022-02-16	164.80	167.69	164.08	167.17	139.53	1,205,600
2022-02-15	166.87	167.57	164.25	165.81	138.39	1,083,000
2022-02-14	163.37	165.24	162.14	164.33	137.16	1,415,100
2022-02-11	164.13	166.03	161.13	162.85	135.92	1,812,800
2022-02-10	166.47	170.34	163.48	164.62	137.40	1,835,100
2022-02-09	165.96	169.06	165.09	168.98	141.04	1,397,700
2022-02-08	161.63	165.21	159.85	164.30	137.13	1,523,600
2022-02-07	161.74	163.06	160.49	160.95	134.34	2,816,000
2022-02-04	172.95	173.76	165.90	166.47	138.94	2,180,800
2022-02-03	172.88	177.77	172.88	174.36	145.53	1,711,000
2022-02-02	173.81	176.23	169.23	174.32	145.50	2,994,800
2022-02-01	166.00	177.24	164.32	176.14	147.01	3,533,500
2022-01-31	170.98	175.16	169.66	174.65	145.77	2,613,800
2022-01-28	170.52	172.04	166.43	171.93	143.50	1,417,700
2022-01-27	176.25	177.89	170.54	171.67	143.28	1,206,200
2022-01-26	178.30	180.93	174.32	175.03	146.09	1,314,500
2022-01-25	175.05	178.61	172.22	176.86	147.62	1,162,800
2022-01-24	172.58	179.01	169.78	178.63	149.09	1,681,300
2022-01-21	179.85	180.70	175.12	175.61	146.57	1,012,500
2022-01-20	182.38	185.96	179.59	179.85	150.11	1,220,800
2022-01-19	191.08	191.08	181.98	182.18	152.06	1,367,900
2022-01-18	190.27	190.94	187.66	189.61	158.26	1,041,500
2022-01-14	193.45	193.74	188.91	192.65	160.79	988,400
2022-01-13	194.32	196.52	193.82	195.42	163.11	846,500
2022-01-12	191.04	193.81	190.49	193.00	161.09	1,311,800
2022-01-11	189.26	189.93	185.75	189.53	158.19	1,072,800
2022-01-10	189.29	190.41	185.98	188.09	156.99	977,500

← NewerPage 20 of 21 · 1,256 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.