Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	155.65	157.90	155.41	157.30	128.25	906,400
2020-08-04	153.84	155.96	153.58	154.65	126.09	969,800
2020-08-03	154.27	155.83	153.00	154.40	125.88	885,600
2020-07-31	154.00	154.45	148.88	153.32	125.00	1,558,700
2020-07-30	154.09	157.14	150.51	154.46	125.93	1,151,500
2020-07-29	153.27	156.24	153.27	156.08	127.25	1,504,700
2020-07-28	156.37	156.66	152.31	152.71	124.50	1,488,700
2020-07-27	152.77	158.34	151.58	157.61	128.50	1,153,100
2020-07-24	152.70	153.42	150.59	152.91	124.67	1,440,200
2020-07-23	152.93	154.25	151.24	152.36	124.22	1,098,500
2020-07-22	153.70	155.18	151.85	152.31	124.18	1,089,000
2020-07-21	153.73	154.77	152.12	153.79	125.39	831,700
2020-07-20	152.29	153.00	150.50	152.21	124.10	762,100
2020-07-17	153.96	154.33	152.54	153.36	125.03	604,500
2020-07-16	151.07	153.48	149.13	152.82	124.59	924,500
2020-07-15	150.11	152.92	148.67	151.51	123.53	1,394,800
2020-07-14	141.30	146.96	139.89	146.43	119.38	1,131,100
2020-07-13	141.41	145.74	140.47	142.04	115.81	1,161,000
2020-07-10	137.68	140.08	137.11	139.92	114.08	649,200
2020-07-09	138.97	139.69	135.16	137.04	111.73	860,800
2020-07-08	139.43	139.81	137.11	139.28	113.56	729,800
2020-07-07	139.31	140.01	137.97	138.89	113.24	817,200
2020-07-06	141.45	142.19	139.47	141.09	115.03	887,000
2020-07-02	138.00	141.95	136.82	138.14	112.63	975,400
2020-07-01	139.42	140.70	134.94	135.61	110.56	1,285,900
2020-06-30	135.44	140.24	135.26	139.38	113.64	1,394,700
2020-06-29	137.93	138.40	135.12	136.12	110.98	1,158,500
2020-06-26	134.85	136.71	133.26	136.27	111.10	1,820,200
2020-06-25	129.99	136.01	129.56	135.59	110.55	1,617,500
2020-06-24	133.81	134.36	129.88	131.09	106.88	1,127,900
2020-06-23	137.22	137.75	135.55	135.68	110.62	947,000
2020-06-22	133.02	135.81	131.83	135.41	110.40	1,047,800
2020-06-19	140.00	140.37	133.92	133.92	109.19	2,361,700
2020-06-18	134.09	138.31	133.01	136.76	111.50	1,518,800
2020-06-17	138.72	139.29	134.76	135.31	110.32	1,076,800
2020-06-16	142.38	143.97	135.43	138.32	112.77	1,658,100
2020-06-15	125.33	135.85	124.74	135.38	110.38	2,018,500
2020-06-12	134.73	136.14	126.16	131.09	106.88	2,604,600
2020-06-11	129.54	133.86	127.55	128.45	104.73	1,829,000
2020-06-10	140.87	140.91	136.43	136.48	111.27	1,626,200
2020-06-09	144.71	145.99	141.02	141.23	115.15	2,327,900
2020-06-08	147.54	151.80	147.10	148.23	120.85	1,997,200
2020-06-05	150.64	154.42	145.77	146.64	119.56	2,250,500
2020-06-04	136.91	142.64	136.22	142.50	116.18	1,373,000
2020-06-03	133.83	141.75	133.83	137.95	112.47	1,732,700
2020-06-02	126.95	131.12	126.06	131.12	106.90	1,301,500
2020-06-01	125.03	126.78	123.57	125.09	101.99	1,086,600
2020-05-29	125.24	127.39	121.80	125.45	101.72	1,852,700
2020-05-28	133.78	134.02	126.20	126.49	102.56	1,272,300
2020-05-27	133.68	136.81	131.36	132.84	107.71	2,673,400
2020-05-26	127.89	129.45	125.97	128.10	103.87	1,829,700
2020-05-22	123.99	124.36	120.87	121.49	98.506	1,536,700
2020-05-21	126.62	128.04	122.99	123.52	100.15	1,234,100
2020-05-20	123.68	127.99	123.68	127.13	103.08	2,032,200
2020-05-19	125.00	125.08	119.55	121.89	98.831	2,203,400
2020-05-18	113.18	121.36	112.94	120.66	97.833	1,889,000
2020-05-15	103.22	109.77	102.80	107.84	87.439	1,827,800
2020-05-14	100.06	104.75	97.640	104.45	84.690	2,350,000
2020-05-13	107.97	108.00	101.18	102.39	83.020	1,994,600
2020-05-12	111.41	113.24	108.72	108.72	88.152	2,583,500

← NewerPage 27 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.