Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	200.25	200.96	196.93	200.35	165.82	855,100
2021-07-16	207.32	207.80	202.57	203.05	168.06	558,900
2021-07-15	205.00	208.20	204.61	206.83	171.19	524,700
2021-07-14	207.21	207.93	204.44	205.96	170.47	698,900
2021-07-13	210.00	210.92	206.32	207.06	171.38	1,169,200
2021-07-12	208.53	209.86	208.00	209.43	173.34	954,400
2021-07-09	207.85	209.90	206.93	208.53	172.59	875,400
2021-07-08	205.81	207.06	203.72	205.45	170.04	690,200
2021-07-07	205.22	209.00	205.22	208.77	172.79	958,100
2021-07-06	208.00	208.48	204.08	205.98	170.48	756,500
2021-07-02	206.92	208.77	205.74	207.95	172.11	800,800
2021-07-01	206.38	207.12	205.28	206.44	170.86	581,800
2021-06-30	203.91	205.31	203.40	204.99	169.66	681,000
2021-06-29	205.09	206.33	204.03	204.39	169.17	619,100
2021-06-28	204.68	205.46	202.74	204.84	169.54	977,900
2021-06-25	203.67	206.35	203.27	204.82	169.52	1,512,000
2021-06-24	200.26	203.23	199.25	202.59	167.68	1,461,100
2021-06-23	199.03	199.77	197.12	198.48	164.28	757,100
2021-06-22	198.44	199.21	196.97	198.45	164.25	520,700
2021-06-21	196.49	200.34	196.14	198.79	164.53	1,052,900
2021-06-18	192.95	196.61	192.02	194.92	161.33	1,865,600
2021-06-17	198.50	198.50	194.43	195.41	161.73	1,598,400
2021-06-16	201.69	201.69	196.65	196.74	162.84	1,169,600
2021-06-15	203.28	203.54	201.32	202.25	167.40	803,900
2021-06-14	202.84	203.32	200.88	202.94	167.97	802,500
2021-06-11	204.98	205.69	202.20	203.37	168.32	973,300
2021-06-10	207.69	207.73	203.61	204.00	168.84	1,044,100
2021-06-09	208.15	208.15	205.82	206.57	170.97	729,900
2021-06-08	209.02	209.02	205.74	208.86	172.87	732,000
2021-06-07	212.43	212.43	208.24	209.15	173.11	1,071,400
2021-06-04	212.87	213.35	211.46	212.85	175.59	497,200
2021-06-03	212.32	213.23	210.07	212.22	175.07	834,000
2021-06-02	215.95	216.46	212.61	213.03	175.74	723,000
2021-06-01	218.95	219.59	214.88	215.89	178.10	800,600
2021-05-28	215.47	217.21	214.56	216.80	178.85	858,100
2021-05-27	214.82	214.95	213.54	214.38	176.85	1,194,900
2021-05-26	212.64	214.13	212.01	212.64	175.42	909,500
2021-05-25	212.36	214.20	212.12	212.19	175.05	1,181,300
2021-05-24	212.31	212.79	210.04	211.59	174.55	1,321,900
2021-05-21	209.98	212.79	209.84	210.11	173.33	962,500
2021-05-20	210.00	210.59	207.85	209.21	172.59	1,108,100
2021-05-19	209.41	209.86	206.16	208.59	172.08	1,157,700
2021-05-18	215.53	216.09	211.53	211.87	174.78	917,900
2021-05-17	216.00	216.55	213.80	214.83	177.22	728,300
2021-05-14	217.10	218.49	215.70	216.01	178.20	907,100
2021-05-13	211.05	216.80	210.65	216.10	178.27	1,512,600
2021-05-12	216.72	217.53	209.72	209.89	173.15	1,405,200
2021-05-11	219.00	220.00	214.25	217.69	179.58	1,011,500
2021-05-10	221.00	225.00	220.24	220.69	182.06	1,556,500
2021-05-07	217.40	220.36	215.91	219.69	181.23	1,297,500
2021-05-06	214.00	217.70	214.00	217.40	179.34	1,321,700
2021-05-05	210.65	217.77	210.37	213.11	175.80	1,541,700
2021-05-04	210.45	213.52	209.42	210.72	173.83	1,904,300
2021-05-03	208.72	211.91	207.49	210.57	173.71	1,851,800
2021-04-30	207.00	207.93	205.65	206.77	170.57	1,457,000
2021-04-29	208.92	210.70	207.70	209.49	172.82	1,022,500
2021-04-28	207.86	211.43	205.47	206.55	170.39	1,779,300
2021-04-27	206.62	208.14	205.09	207.93	171.53	918,800
2021-04-26	211.06	211.42	206.11	206.48	170.33	848,600
2021-04-23	208.28	210.16	207.54	209.09	172.49	1,030,900

← NewerPage 23 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.