Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	173.66	175.31	169.50	173.35	142.46	1,994,600
2021-01-26	176.49	178.20	174.37	176.62	145.15	945,100
2021-01-25	174.74	177.36	173.50	174.99	143.81	1,113,800
2021-01-22	176.53	177.33	174.30	175.21	143.99	1,252,600
2021-01-21	175.71	178.33	175.10	177.01	145.47	1,380,900
2021-01-20	177.26	177.87	174.41	176.06	144.69	1,115,100
2021-01-19	174.03	177.79	173.15	176.56	145.10	1,531,700
2021-01-15	172.83	173.87	168.77	172.63	141.87	1,255,100
2021-01-14	174.79	175.89	171.36	173.17	142.32	1,505,200
2021-01-13	175.91	177.37	172.53	173.43	142.53	2,085,500
2021-01-12	176.12	179.52	175.57	176.47	145.03	1,191,400
2021-01-11	174.09	177.00	174.09	176.35	144.93	698,900
2021-01-08	177.91	178.76	173.89	176.73	145.24	907,100
2021-01-07	177.27	178.26	174.49	177.42	145.81	1,054,500
2021-01-06	171.15	178.44	171.15	176.24	144.84	1,303,300
2021-01-05	169.86	171.84	168.73	170.13	139.82	1,405,200
2021-01-04	169.84	175.42	167.66	169.35	139.18	2,230,100
2020-12-31	178.04	179.18	177.00	178.56	146.75	757,300
2020-12-30	176.25	178.89	176.25	178.30	146.53	509,300
2020-12-29	178.15	178.15	174.35	176.27	144.86	722,500
2020-12-28	181.07	181.40	176.69	177.29	145.70	486,800
2020-12-24	178.64	180.17	177.53	179.92	147.86	243,200
2020-12-23	179.03	180.30	177.21	177.90	146.20	647,800
2020-12-22	180.70	180.97	178.47	179.02	147.12	601,500
2020-12-21	178.46	181.88	177.26	181.27	148.97	766,800
2020-12-18	182.50	183.66	179.11	181.52	149.18	1,501,100
2020-12-17	182.00	183.94	180.08	182.09	149.65	1,752,200
2020-12-16	181.05	185.31	179.03	179.44	147.47	3,141,100
2020-12-15	172.14	176.56	171.71	176.33	144.91	1,141,900
2020-12-14	176.88	177.04	170.30	170.40	140.04	1,190,000
2020-12-11	175.70	177.33	173.61	175.20	143.98	879,000
2020-12-10	176.83	178.75	174.41	177.64	145.99	1,201,700
2020-12-09	178.62	179.30	176.99	178.29	146.52	820,900
2020-12-08	177.07	177.93	175.29	177.22	145.64	856,200
2020-12-07	179.70	180.00	176.51	178.45	146.66	1,407,100
2020-12-04	180.43	181.85	178.38	180.85	148.63	1,163,300
2020-12-03	178.14	182.23	177.46	179.02	147.12	1,406,800
2020-12-02	179.80	180.65	177.94	178.62	146.80	877,900
2020-12-01	187.64	188.63	181.90	181.92	149.51	1,118,400
2020-11-30	186.63	187.53	182.82	184.31	151.47	1,109,700
2020-11-27	187.10	188.93	186.78	187.71	153.69	293,800
2020-11-25	189.62	190.06	186.07	186.40	152.62	1,185,300
2020-11-24	192.50	195.00	190.09	190.74	156.17	1,149,800
2020-11-23	187.11	191.50	187.00	190.94	156.33	876,700
2020-11-20	186.37	187.27	185.00	185.96	152.26	861,700
2020-11-19	183.74	186.68	182.82	186.51	152.71	694,900
2020-11-18	185.58	186.80	184.20	184.27	150.87	788,400
2020-11-17	184.84	185.60	180.81	184.53	151.09	818,400
2020-11-16	184.44	186.10	182.66	186.04	152.32	737,300
2020-11-13	178.82	182.17	178.82	181.40	148.52	626,900
2020-11-12	180.21	181.47	175.95	177.72	145.51	672,500
2020-11-11	179.59	181.33	175.86	180.89	148.11	1,343,900
2020-11-10	177.27	180.61	175.98	178.79	146.39	1,008,600
2020-11-09	189.29	190.62	176.97	177.41	145.26	1,719,100
2020-11-06	177.76	179.90	175.80	178.85	146.44	787,900
2020-11-05	178.00	180.80	177.51	177.83	145.60	781,400
2020-11-04	172.86	177.59	169.00	175.60	143.78	1,356,500
2020-11-03	171.75	174.81	171.37	173.63	142.16	954,600
2020-11-02	169.67	171.67	166.72	168.71	138.13	1,158,000
2020-10-30	164.68	166.84	162.30	166.20	136.08	1,476,300

← NewerPage 25 of 79 · 4,731 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.