Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	167.89	168.64	165.99	166.97	134.73	545,800
2020-02-13	167.13	168.42	167.11	167.88	135.47	870,500
2020-02-12	166.95	169.04	166.95	168.37	135.86	604,400
2020-02-11	165.11	166.30	164.12	165.53	133.57	1,003,600
2020-02-10	162.53	165.16	162.16	164.49	132.73	575,000
2020-02-07	164.66	165.11	162.64	163.05	131.57	743,800
2020-02-06	169.05	169.14	165.61	166.12	134.05	660,300
2020-02-05	168.22	168.93	166.86	167.87	135.46	829,100
2020-02-04	163.24	167.10	163.23	165.80	133.79	1,073,300
2020-02-03	160.60	163.65	159.72	160.87	129.81	1,173,000
2020-01-31	163.95	165.04	158.84	159.33	128.57	1,855,300
2020-01-30	161.99	165.25	160.22	165.16	133.27	1,391,900
2020-01-29	159.19	164.39	158.34	162.75	131.33	2,393,400
2020-01-28	163.67	166.73	162.58	166.35	134.23	1,204,800
2020-01-27	162.42	164.03	160.66	162.34	131.00	978,300
2020-01-24	168.71	169.31	165.18	166.48	134.34	1,008,800
2020-01-23	166.68	168.85	165.15	168.48	135.95	1,188,300
2020-01-22	170.05	170.65	167.66	167.88	135.47	1,215,800
2020-01-21	171.55	171.85	169.68	169.79	137.01	1,458,100
2020-01-17	170.70	173.67	170.07	172.53	139.22	1,299,800
2020-01-16	167.76	170.84	167.11	170.50	137.58	1,807,900
2020-01-15	166.10	167.43	165.11	167.08	134.82	1,250,100
2020-01-14	165.21	167.69	164.99	166.66	134.48	1,199,100
2020-01-13	166.57	167.04	165.20	165.30	133.38	930,600
2020-01-10	165.77	167.25	165.12	166.00	133.95	1,510,400
2020-01-09	166.58	166.79	164.72	165.26	133.35	1,666,200
2020-01-08	165.55	167.05	164.98	165.98	133.93	2,367,800
2020-01-07	166.61	167.00	165.09	165.19	133.30	1,144,800
2020-01-06	165.34	166.53	164.70	166.52	134.37	958,600
2020-01-03	164.83	167.54	164.83	167.12	134.85	937,000
2020-01-02	167.16	168.02	165.82	168.02	135.58	1,026,000
2019-12-31	165.34	166.54	164.79	165.74	133.74	798,600
2019-12-30	166.40	166.40	165.03	165.67	133.68	604,600
2019-12-27	166.31	166.40	164.87	165.90	133.87	432,300
2019-12-26	165.53	165.88	164.38	165.66	133.68	757,200
2019-12-24	166.72	166.86	164.98	165.09	133.22	166,000
2019-12-23	166.16	167.13	165.85	166.68	134.50	534,200
2019-12-20	165.44	167.41	164.66	165.64	133.66	1,571,900
2019-12-19	165.35	166.21	163.71	165.87	133.84	966,100
2019-12-18	165.42	165.87	162.58	165.11	133.23	1,218,700
2019-12-17	164.48	165.67	163.90	165.01	133.15	806,000
2019-12-16	166.09	166.37	163.88	164.05	132.38	1,139,500
2019-12-13	166.50	169.54	163.75	164.54	132.77	2,058,000
2019-12-12	160.00	168.41	158.28	167.76	135.37	2,870,100
2019-12-11	158.14	159.99	157.61	159.59	128.78	1,149,400
2019-12-10	158.57	158.58	156.14	157.26	126.90	782,600
2019-12-09	156.63	159.16	156.63	158.59	127.97	492,600
2019-12-06	158.23	159.50	158.21	158.87	128.20	1,003,700
2019-12-05	154.08	157.50	153.49	157.39	127.00	1,215,600
2019-12-04	153.56	155.46	153.22	153.28	123.69	871,500
2019-12-03	150.93	152.17	149.22	151.80	122.49	1,235,600
2019-12-02	157.75	157.78	153.15	153.28	123.69	1,213,600
2019-11-29	158.21	158.23	157.17	157.74	127.28	577,300
2019-11-27	158.46	159.16	157.26	158.80	128.14	1,256,600
2019-11-26	159.98	159.98	158.05	158.84	127.62	1,765,000
2019-11-25	158.04	159.64	157.64	159.29	127.98	1,165,400
2019-11-22	155.67	157.34	154.64	157.28	126.36	1,067,200
2019-11-21	153.82	155.51	153.65	155.09	124.60	763,300
2019-11-20	155.63	156.07	152.49	153.67	123.46	997,400
2019-11-19	156.86	156.97	154.85	156.43	125.68	654,700

← NewerPage 29 of 79 · 4,732 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.