Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	162.50	166.49	161.80	165.34	135.37	1,408,800
2020-10-28	163.26	166.99	162.46	162.55	133.09	1,447,500
2020-10-27	166.50	171.56	164.01	166.31	136.17	2,731,000
2020-10-26	175.39	175.39	171.47	172.86	141.53	1,077,900
2020-10-23	179.80	180.94	176.19	178.01	145.75	593,700
2020-10-22	176.31	178.29	175.54	178.01	145.75	1,159,700
2020-10-21	175.21	177.66	174.34	174.39	142.78	754,000
2020-10-20	175.58	178.02	174.01	175.70	143.86	847,500
2020-10-19	176.72	176.72	172.64	173.59	142.13	756,800
2020-10-16	177.55	178.85	176.27	176.38	144.41	952,300
2020-10-15	175.31	177.05	173.84	176.65	144.63	1,032,100
2020-10-14	178.19	180.26	177.00	177.52	145.35	654,900
2020-10-13	176.64	179.12	174.72	177.94	145.69	1,211,900
2020-10-12	176.56	179.50	176.56	177.97	145.72	910,900
2020-10-09	175.00	179.43	174.45	176.66	144.64	1,682,000
2020-10-08	173.00	174.52	171.93	173.59	142.13	757,900
2020-10-07	169.68	172.33	169.22	172.00	140.83	852,100
2020-10-06	169.80	170.74	166.74	166.86	136.62	1,075,100
2020-10-05	166.99	169.77	164.67	169.31	138.63	734,800
2020-10-02	160.03	167.46	158.92	164.81	134.94	726,300
2020-10-01	163.58	165.42	161.20	162.63	133.16	793,100
2020-09-30	162.23	165.08	161.02	162.20	132.80	884,700
2020-09-29	164.20	164.53	160.94	161.48	132.21	924,900
2020-09-28	162.53	165.42	161.79	164.07	134.33	1,142,300
2020-09-25	156.12	161.26	155.95	159.93	130.95	715,500
2020-09-24	156.37	159.77	155.00	157.22	128.73	798,900
2020-09-23	157.94	160.12	156.40	156.72	128.32	985,700
2020-09-22	154.84	157.55	153.91	157.46	128.92	715,800
2020-09-21	156.08	156.86	152.19	154.43	126.44	1,273,100
2020-09-18	163.70	164.86	159.81	160.33	131.27	2,264,900
2020-09-17	162.73	167.08	160.89	164.25	134.48	1,014,900
2020-09-16	163.67	167.35	162.72	165.36	135.39	834,500
2020-09-15	163.13	164.75	162.08	162.84	133.33	700,800
2020-09-14	161.61	163.71	161.11	162.35	132.93	836,500
2020-09-11	157.37	160.43	156.81	159.01	130.19	648,200
2020-09-10	158.19	161.01	156.65	157.24	128.74	826,100
2020-09-09	156.60	159.66	156.60	157.60	129.04	964,000
2020-09-08	158.36	159.14	154.98	155.60	127.40	972,900
2020-09-04	162.93	163.64	157.92	160.13	131.11	653,700
2020-09-03	166.57	166.74	159.00	160.53	131.44	929,000
2020-09-02	165.59	168.25	165.02	166.25	136.12	1,123,800
2020-09-01	160.39	165.86	160.31	165.34	135.37	1,156,200
2020-08-31	164.85	164.85	161.13	161.30	132.07	968,800
2020-08-28	161.73	165.58	161.17	165.52	134.95	1,479,800
2020-08-27	161.12	161.72	159.38	159.48	130.02	455,300
2020-08-26	159.39	160.43	158.54	159.70	130.20	670,300
2020-08-25	161.34	161.66	158.57	159.71	130.21	534,400
2020-08-24	160.15	161.04	159.41	160.37	130.75	764,400
2020-08-21	158.15	159.79	157.70	159.18	129.78	571,000
2020-08-20	157.23	158.55	156.27	158.15	128.94	776,100
2020-08-19	160.11	160.79	158.54	158.97	129.61	600,700
2020-08-18	159.81	161.95	159.56	159.92	130.38	948,300
2020-08-17	159.00	160.18	158.42	159.77	130.26	686,300
2020-08-14	157.94	159.99	157.03	158.78	129.45	695,200
2020-08-13	159.05	160.22	158.32	158.40	129.14	911,900
2020-08-12	162.69	162.98	159.28	160.34	130.73	841,200
2020-08-11	161.58	164.24	160.64	161.41	131.60	1,629,600
2020-08-10	157.50	160.74	157.02	159.97	130.42	1,601,800
2020-08-07	155.18	157.35	154.33	157.26	128.21	765,700
2020-08-06	156.58	157.46	154.75	155.04	126.40	699,200

← NewerPage 26 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.