Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	192.09	193.37	190.10	192.50	160.67	803,900
2022-01-05	191.89	195.25	191.32	191.36	159.72	739,300
2022-01-04	187.99	193.64	187.01	192.18	160.40	814,100
2022-01-03	189.36	189.62	184.23	185.93	155.19	903,100
2021-12-31	186.39	189.16	186.08	188.62	157.43	598,200
2021-12-30	186.96	188.75	186.60	186.73	155.85	919,400
2021-12-29	186.33	188.30	186.12	187.21	156.25	968,800
2021-12-28	184.20	186.82	183.82	186.51	155.67	883,500
2021-12-27	182.84	184.44	181.41	184.10	153.66	886,000
2021-12-23	180.29	183.03	179.59	182.20	152.07	1,153,000
2021-12-22	178.56	180.68	178.01	178.99	149.39	1,013,500
2021-12-21	179.53	180.99	178.56	179.24	149.60	1,833,100
2021-12-20	180.74	181.00	175.83	177.94	148.52	2,001,500
2021-12-17	191.45	191.67	183.23	183.70	153.32	2,447,400
2021-12-16	193.00	194.83	190.33	191.44	159.79	1,511,700
2021-12-15	191.88	192.80	188.11	191.98	160.24	1,531,600
2021-12-14	191.53	194.93	190.44	191.38	159.73	1,281,500
2021-12-13	194.00	194.75	191.19	192.43	160.61	937,400
2021-12-10	193.20	196.28	191.66	194.56	162.39	1,605,400
2021-12-09	190.57	193.62	190.57	192.00	160.25	2,400,400
2021-12-08	195.00	196.50	191.61	192.22	160.44	2,474,600
2021-12-07	185.86	188.68	184.88	186.05	155.29	978,400
2021-12-06	184.27	187.36	183.74	184.36	153.88	2,127,600
2021-12-03	177.11	182.81	175.47	182.06	151.96	1,903,900
2021-12-02	172.29	177.45	171.57	176.64	147.43	1,818,000
2021-12-01	178.01	179.13	171.05	171.07	142.78	1,543,200
2021-11-30	181.46	182.22	174.75	174.76	145.86	2,964,800
2021-11-29	184.68	185.37	182.74	184.15	153.04	1,043,200
2021-11-26	185.67	187.14	181.05	182.73	151.86	672,500
2021-11-24	188.20	190.26	187.45	189.70	157.65	839,900
2021-11-23	187.82	190.13	186.58	189.50	157.49	1,572,400
2021-11-22	191.01	191.50	187.12	187.58	155.89	2,351,700
2021-11-19	191.09	192.32	189.74	190.25	158.11	1,371,700
2021-11-18	193.95	195.43	191.93	192.31	159.82	1,130,100
2021-11-17	196.89	197.03	192.92	193.79	161.05	1,165,300
2021-11-16	194.53	197.33	194.53	196.09	162.96	1,215,800
2021-11-15	196.36	198.14	193.82	194.21	161.40	1,277,300
2021-11-12	190.98	199.20	190.08	196.61	163.40	2,007,600
2021-11-11	187.83	190.80	187.11	190.29	158.14	957,800
2021-11-10	187.80	190.13	187.05	187.40	155.74	655,000
2021-11-09	185.03	188.14	184.79	188.02	156.26	650,200
2021-11-08	185.23	185.92	183.23	184.71	153.51	708,900
2021-11-05	185.85	189.08	183.35	183.83	152.78	897,700
2021-11-04	187.65	188.18	183.78	184.27	153.14	890,100
2021-11-03	180.04	188.21	179.04	187.41	155.75	1,782,700
2021-11-02	178.89	183.58	177.79	182.68	151.82	1,525,800
2021-11-01	177.40	180.26	174.31	177.99	147.92	1,397,200
2021-10-29	183.39	183.51	178.90	179.73	149.37	2,215,100
2021-10-28	179.62	185.11	177.00	185.08	153.81	2,121,000
2021-10-27	186.76	189.67	185.23	186.23	154.77	1,113,600
2021-10-26	190.23	190.23	186.61	186.72	155.18	607,300
2021-10-25	187.60	190.36	186.66	189.09	157.15	1,037,900
2021-10-22	188.43	189.93	187.38	188.09	156.32	731,100
2021-10-21	186.60	188.05	185.86	187.94	156.19	620,900
2021-10-20	184.49	188.72	184.49	187.57	155.88	1,155,400
2021-10-19	184.11	184.84	182.99	184.32	153.18	872,600
2021-10-18	180.20	183.42	179.46	182.72	151.85	869,700
2021-10-15	180.80	182.66	180.43	181.67	150.98	1,025,800
2021-10-14	175.23	180.15	174.33	179.50	149.18	1,001,000
2021-10-13	173.24	174.13	171.79	173.30	144.02	782,000

← NewerPage 21 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.