Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	175.70	175.72	173.13	173.73	144.38	726,200
2021-10-11	177.54	178.19	174.64	174.79	145.26	496,100
2021-10-08	178.40	179.19	177.18	177.28	147.33	523,200
2021-10-07	178.93	181.26	177.44	177.61	147.61	714,400
2021-10-06	174.99	176.88	173.25	176.83	146.96	796,200
2021-10-05	174.82	178.13	173.61	176.46	146.65	608,800
2021-10-04	173.57	175.93	172.71	173.95	144.56	1,118,000
2021-10-01	175.84	176.36	172.40	174.87	145.33	1,490,700
2021-09-30	183.33	183.44	175.25	175.31	145.69	1,253,600
2021-09-29	181.47	183.45	180.89	182.12	151.35	588,100
2021-09-28	185.65	186.62	180.63	181.56	150.89	1,073,200
2021-09-27	185.52	188.48	185.37	186.31	154.84	960,500
2021-09-24	184.38	186.00	184.02	185.36	154.05	900,200
2021-09-23	182.94	185.66	182.81	184.45	153.29	1,157,100
2021-09-22	181.97	183.72	181.48	181.81	151.10	852,300
2021-09-21	184.68	184.68	178.30	179.89	149.50	1,285,500
2021-09-20	182.87	184.45	181.80	183.99	152.91	975,100
2021-09-17	188.01	188.89	185.98	186.24	154.78	1,589,200
2021-09-16	185.71	189.38	184.77	187.72	156.01	1,489,000
2021-09-15	182.38	187.19	182.12	185.71	154.34	877,400
2021-09-14	187.58	187.58	181.53	182.38	151.57	994,600
2021-09-13	188.65	189.14	184.52	186.46	154.96	794,200
2021-09-10	188.95	189.74	186.30	186.42	154.93	977,900
2021-09-09	188.18	192.84	187.41	188.55	156.70	1,139,000
2021-09-08	183.29	189.01	183.06	188.31	156.50	1,981,800
2021-09-07	189.37	189.85	183.17	183.23	152.28	2,111,700
2021-09-03	192.54	192.62	190.65	191.10	158.82	896,900
2021-09-02	192.84	193.40	190.36	193.09	159.81	1,367,100
2021-09-01	193.67	194.04	190.65	192.50	159.33	873,100
2021-08-31	194.87	195.07	192.17	193.27	159.96	1,215,000
2021-08-30	195.02	196.13	194.07	194.88	161.30	850,400
2021-08-27	194.05	194.59	193.38	194.05	160.61	795,600
2021-08-26	193.79	194.07	192.43	193.29	159.98	533,100
2021-08-25	193.53	194.76	192.18	194.18	160.72	609,900
2021-08-24	191.32	193.55	190.76	192.49	159.32	979,700
2021-08-23	191.86	192.40	189.99	190.53	157.70	683,600
2021-08-20	189.73	191.00	188.60	190.39	157.58	911,900
2021-08-19	191.24	192.16	187.53	189.68	156.99	1,012,700
2021-08-18	192.99	194.97	191.34	192.69	159.48	1,065,600
2021-08-17	198.77	199.71	192.79	194.50	160.98	1,102,000
2021-08-16	199.98	200.65	197.59	200.49	165.94	655,200
2021-08-13	200.70	201.25	199.35	200.12	165.63	565,000
2021-08-12	202.24	203.69	199.73	200.79	166.19	536,800
2021-08-11	198.06	202.33	197.53	202.20	167.35	992,400
2021-08-10	196.10	198.65	195.33	198.02	163.89	701,200
2021-08-09	196.00	196.76	194.26	195.60	161.89	599,300
2021-08-06	197.89	198.59	196.23	196.61	162.73	771,200
2021-08-05	196.77	198.00	195.04	196.25	162.43	983,900
2021-08-04	197.71	198.73	194.99	195.01	161.40	658,300
2021-08-03	197.38	200.24	194.84	199.00	164.71	923,100
2021-08-02	198.07	200.63	195.26	195.79	162.05	861,700
2021-07-30	197.66	199.51	195.43	197.05	163.09	1,440,200
2021-07-29	197.11	198.30	195.46	197.79	163.70	1,222,500
2021-07-28	202.24	202.35	195.13	195.44	161.76	1,429,200
2021-07-27	199.75	202.09	197.00	201.61	166.87	1,480,300
2021-07-26	205.82	206.91	203.86	205.98	170.48	969,400
2021-07-23	203.59	205.18	202.78	204.19	169.00	781,400
2021-07-22	205.22	205.63	201.66	202.27	167.41	853,300
2021-07-21	205.00	207.03	203.73	204.26	169.06	580,400
2021-07-20	200.49	204.62	200.15	203.94	168.79	976,600

← NewerPage 22 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.