Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	207.91	209.49	206.05	207.12	170.86	856,800
2021-04-21	203.01	207.45	202.31	206.34	170.22	1,244,500
2021-04-20	205.33	206.55	201.80	202.94	167.41	1,076,300
2021-04-19	205.23	207.45	204.49	205.89	169.85	2,379,200
2021-04-16	204.33	206.66	203.76	205.38	169.43	1,159,100
2021-04-15	202.62	203.74	201.28	202.70	167.22	1,012,400
2021-04-14	201.99	203.45	200.90	201.43	166.17	566,900
2021-04-13	203.00	203.00	200.91	202.44	167.00	728,400
2021-04-12	202.23	204.54	201.92	204.14	168.40	1,282,400
2021-04-09	200.72	202.07	199.41	201.91	166.56	987,500
2021-04-08	199.88	199.93	197.33	199.48	164.56	750,400
2021-04-07	203.98	204.70	199.57	200.24	165.19	717,200
2021-04-06	202.81	204.60	201.97	203.97	168.26	928,700
2021-04-05	202.43	203.83	201.37	202.42	166.99	794,100
2021-04-01	201.15	201.48	197.71	200.66	165.53	1,160,800
2021-03-31	199.97	201.91	198.46	199.67	164.72	1,037,700
2021-03-30	199.58	201.56	199.37	200.41	165.33	1,376,800
2021-03-29	202.08	203.31	199.32	199.47	164.55	792,400
2021-03-26	195.79	202.31	195.32	202.07	166.70	1,093,500
2021-03-25	194.00	196.90	190.81	195.79	161.52	2,235,200
2021-03-24	193.62	197.68	193.62	194.38	160.35	898,100
2021-03-23	193.82	197.08	191.27	192.77	159.02	887,900
2021-03-22	196.95	197.12	192.76	195.79	161.52	863,800
2021-03-19	198.49	199.40	195.48	196.67	162.24	2,629,600
2021-03-18	195.05	199.00	194.78	197.23	162.70	2,466,300
2021-03-17	190.53	195.05	190.04	194.93	160.81	1,358,400
2021-03-16	192.67	193.29	189.18	190.13	156.85	892,600
2021-03-15	190.62	193.96	189.50	193.14	159.33	888,300
2021-03-12	193.58	194.94	189.45	190.46	157.12	1,044,300
2021-03-11	191.48	194.46	190.37	191.98	158.37	906,100
2021-03-10	189.22	192.94	187.93	191.15	157.69	1,126,400
2021-03-09	187.70	190.01	187.18	187.95	155.05	1,193,800
2021-03-08	185.43	189.00	183.81	186.60	153.93	994,400
2021-03-05	182.92	186.79	179.60	185.31	152.29	1,876,800
2021-03-04	184.34	184.95	178.11	181.33	149.02	1,455,800
2021-03-03	185.15	187.00	183.92	184.76	151.84	1,632,200
2021-03-02	180.70	186.32	180.28	185.47	152.42	2,358,000
2021-03-01	176.72	181.89	176.47	180.73	148.53	1,169,200
2021-02-26	174.77	176.65	173.45	174.84	143.69	1,322,100
2021-02-25	175.50	176.54	173.58	174.62	143.51	1,372,100
2021-02-24	172.35	177.47	171.56	174.98	143.80	1,962,500
2021-02-23	173.65	173.92	169.70	172.92	142.11	950,000
2021-02-22	173.72	174.88	172.30	173.51	142.60	968,600
2021-02-19	173.56	176.13	173.15	175.07	143.88	1,205,100
2021-02-18	169.64	173.27	169.63	171.98	141.34	1,239,800
2021-02-17	170.79	171.83	169.43	170.47	140.10	1,495,200
2021-02-16	177.22	177.22	171.26	171.66	141.08	1,396,900
2021-02-12	174.45	176.19	174.14	175.57	144.29	966,600
2021-02-11	178.30	178.78	172.84	174.75	143.61	1,119,100
2021-02-10	176.30	178.21	174.69	177.30	145.71	889,200
2021-02-09	175.69	176.40	173.08	175.58	144.30	826,100
2021-02-08	177.60	178.28	174.62	175.68	144.38	1,165,300
2021-02-05	178.00	179.23	175.95	176.64	145.17	1,123,400
2021-02-04	175.66	177.50	174.62	175.64	144.35	1,104,700
2021-02-03	176.48	177.18	173.49	174.35	143.29	1,223,700
2021-02-02	175.48	178.14	175.27	177.12	145.56	1,210,400
2021-02-01	176.56	176.97	170.40	174.28	143.23	1,329,900
2021-01-29	178.62	179.03	173.17	173.49	142.58	1,538,500
2021-01-28	179.90	183.11	175.88	180.02	147.95	2,632,000
2021-01-27	173.66	175.31	169.50	173.35	142.46	1,994,600

← NewerPage 24 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.