Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	115.66	116.50	112.03	113.58	92.093	1,487,300
2020-05-08	112.00	117.50	111.83	117.33	95.133	3,029,200
2020-05-07	107.33	110.48	107.33	109.98	89.174	2,742,600
2020-05-06	107.23	107.95	104.86	106.11	86.036	1,625,200
2020-05-05	105.53	108.64	104.83	107.12	86.855	2,229,100
2020-05-04	104.85	106.49	101.50	103.93	84.268	2,294,500
2020-05-01	107.77	110.73	106.15	106.50	86.352	2,648,900
2020-04-30	112.31	116.13	108.01	110.20	89.352	4,677,700
2020-04-29	121.26	124.01	120.67	122.09	98.993	1,899,000
2020-04-28	114.40	119.82	114.40	117.82	95.531	1,922,600
2020-04-27	108.62	113.75	108.18	112.74	91.412	1,433,800
2020-04-24	106.75	109.00	104.26	107.74	87.358	2,213,000
2020-04-23	107.59	109.65	105.40	105.83	85.809	1,536,800
2020-04-22	109.01	109.55	105.06	107.37	87.057	1,230,900
2020-04-21	105.34	107.31	104.58	106.34	86.222	1,449,600
2020-04-20	108.89	112.46	106.62	110.48	89.579	1,769,900
2020-04-17	111.31	113.80	110.75	112.54	91.249	2,101,900
2020-04-16	107.28	107.28	104.23	106.71	86.522	1,877,100
2020-04-15	110.40	111.77	105.91	107.19	86.912	1,793,100
2020-04-14	116.70	118.18	114.71	115.53	93.674	1,110,600
2020-04-13	119.99	120.40	110.65	114.05	92.474	1,468,500
2020-04-09	116.76	120.52	115.54	119.37	96.787	2,865,300
2020-04-08	109.13	115.74	107.62	114.38	92.741	1,757,100
2020-04-07	112.53	114.67	107.22	107.40	87.082	1,807,500
2020-04-06	102.24	107.80	99.630	106.69	86.506	2,021,300
2020-04-03	94.690	96.880	93.460	95.270	77.247	2,910,900
2020-04-02	92.590	95.850	92.590	95.690	77.587	2,042,000
2020-04-01	94.160	95.340	88.540	92.130	74.701	1,907,900
2020-03-31	99.120	102.57	98.190	100.00	81.082	2,102,300
2020-03-30	95.110	101.32	94.050	100.38	81.390	1,314,000
2020-03-27	101.83	103.15	95.030	96.660	78.374	1,814,000
2020-03-26	100.32	108.22	98.550	107.24	86.952	2,197,600
2020-03-25	90.910	105.43	90.710	98.260	79.671	4,179,600
2020-03-24	76.770	92.150	76.070	90.270	73.193	2,362,700
2020-03-23	78.560	79.460	70.000	72.030	58.403	3,138,400
2020-03-20	85.120	89.570	78.840	79.450	64.419	3,207,600
2020-03-19	76.960	85.720	70.000	83.770	67.922	2,124,800
2020-03-18	84.090	87.740	72.390	78.330	63.511	4,386,300
2020-03-17	88.020	91.220	78.610	90.910	73.711	3,685,100
2020-03-16	99.530	99.720	82.900	86.640	70.249	3,171,800
2020-03-13	110.67	111.51	99.620	109.09	88.452	2,419,500
2020-03-12	109.45	116.08	104.66	104.74	84.925	2,776,100
2020-03-11	126.11	127.12	121.40	122.18	99.066	1,834,000
2020-03-10	124.21	131.02	123.28	130.59	105.88	3,157,900
2020-03-09	119.67	122.83	118.07	120.02	97.314	2,595,100
2020-03-06	124.21	129.88	122.82	128.21	103.95	2,488,100
2020-03-05	134.64	135.78	126.63	127.63	103.48	2,467,100
2020-03-04	136.49	138.03	133.70	137.71	111.66	2,337,300
2020-03-03	141.45	144.59	132.63	134.35	108.93	2,264,600
2020-03-02	143.87	143.93	137.09	142.42	115.48	2,475,900
2020-02-28	131.34	147.09	131.05	143.70	115.96	3,721,900
2020-02-27	138.74	142.59	136.13	136.13	109.85	1,998,300
2020-02-26	145.23	148.14	141.93	142.21	114.75	2,453,600
2020-02-25	151.84	152.21	142.26	143.69	115.95	2,734,800
2020-02-24	153.11	153.49	150.02	151.08	121.91	1,470,300
2020-02-21	160.73	161.44	157.91	158.10	127.57	1,571,700
2020-02-20	161.92	163.82	160.76	162.05	130.76	1,091,900
2020-02-19	165.50	166.46	160.41	161.79	130.55	1,487,900
2020-02-18	166.31	166.35	163.53	164.93	133.09	859,700
2020-02-14	167.89	168.64	165.99	166.97	134.73	545,800

← NewerPage 28 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.