Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	77.790	81.280	77.570	79.860	78.308	2,603,600
2026-04-24	76.170	76.990	75.300	76.640	75.151	1,770,100
2026-04-23	76.430	77.100	74.840	76.010	74.533	2,224,100
2026-04-22	77.270	77.270	74.930	75.700	74.229	2,761,600
2026-04-21	75.540	77.360	75.450	76.250	74.768	3,534,700
2026-04-20	71.460	75.480	71.160	75.120	73.660	3,524,800
2026-04-17	70.010	72.270	69.900	71.340	69.954	3,402,000
2026-04-16	67.550	68.570	65.760	68.470	67.139	2,945,300
2026-04-15	71.770	71.770	66.830	67.180	65.874	3,884,300
2026-04-14	72.570	72.950	71.840	72.190	70.787	1,669,700
2026-04-13	71.710	72.410	70.710	72.350	70.944	1,722,100
2026-04-10	73.900	74.280	72.130	72.190	70.787	1,594,600
2026-04-09	70.930	73.900	70.810	73.430	72.003	2,159,800
2026-04-08	70.940	73.000	70.940	71.490	70.101	1,989,800
2026-04-07	67.580	68.010	66.260	67.630	66.316	2,024,100
2026-04-06	68.000	68.740	66.930	67.980	66.659	2,095,700
2026-04-02	68.930	71.600	67.500	68.640	67.306	2,144,500
2026-04-01	71.510	72.270	70.780	71.170	69.787	1,507,300
2026-03-31	68.630	71.680	68.560	71.060	69.679	1,615,900
2026-03-30	69.040	69.520	67.210	67.420	66.110	1,512,900
2026-03-27	70.270	70.790	68.530	68.820	67.482	1,245,900
2026-03-26	70.770	72.360	70.110	70.810	69.434	1,090,400
2026-03-25	72.820	73.600	70.590	71.850	70.454	955,100
2026-03-24	68.840	72.690	68.840	71.580	70.189	1,855,600
2026-03-23	69.850	71.560	69.060	69.910	68.551	2,388,900
2026-03-20	68.890	69.530	66.540	67.280	65.972	2,257,200
2026-03-19	68.680	69.950	67.670	69.050	67.708	1,843,100
2026-03-18	70.480	71.840	69.590	69.620	68.267	1,273,600
2026-03-17	72.080	73.060	70.780	71.030	69.650	1,467,400
2026-03-16	71.200	71.920	70.840	71.080	69.699	1,209,400
2026-03-13	71.770	72.320	69.690	70.150	68.787	2,190,100
2026-03-12	72.510	72.780	70.570	71.090	69.708	1,704,000
2026-03-11	74.080	74.160	72.370	73.740	72.307	1,362,100
2026-03-10	74.450	75.880	73.180	74.130	72.689	1,325,400
2026-03-09	73.850	76.040	71.520	75.620	73.336	2,781,600
2026-03-06	75.660	76.150	73.840	76.080	73.783	2,095,600
2026-03-05	78.990	80.490	76.430	77.930	75.577	2,430,000
2026-03-04	82.200	82.710	79.660	79.780	77.371	2,427,900
2026-03-03	80.800	83.060	79.630	81.630	79.165	1,740,300
2026-03-02	84.260	85.830	82.560	84.040	81.502	1,742,800
2026-02-27	86.060	86.730	85.070	86.490	83.878	2,024,500
2026-02-26	86.750	88.090	86.040	87.650	85.003	1,382,700
2026-02-25	89.420	89.660	84.830	85.260	82.685	1,827,700
2026-02-24	87.390	90.500	87.390	89.250	86.555	1,108,000
2026-02-23	91.790	92.480	87.230	87.290	84.654	1,489,400
2026-02-20	89.510	92.980	88.110	91.960	89.183	3,221,600
2026-02-19	89.360	90.260	88.860	89.610	86.904	2,004,300
2026-02-18	90.880	92.450	89.030	89.830	87.117	1,727,900
2026-02-17	90.740	91.330	89.670	90.900	88.155	1,318,500
2026-02-13	89.040	91.630	89.040	91.060	88.310	1,888,000
2026-02-12	91.390	92.580	88.920	89.670	86.962	1,968,200
2026-02-11	91.860	93.370	89.980	90.530	87.796	1,742,000
2026-02-10	90.590	93.090	90.590	91.760	88.989	1,754,900
2026-02-09	88.800	90.500	88.400	89.850	87.137	1,663,800
2026-02-06	87.000	90.820	87.000	89.390	86.691	2,708,200
2026-02-05	82.760	86.480	82.190	85.570	82.986	3,934,800
2026-02-04	80.690	85.100	79.160	84.630	82.074	4,609,200
2026-02-03	80.110	82.920	79.390	80.960	78.515	2,989,600
2026-02-02	78.720	79.770	77.650	79.150	76.760	2,621,100
2026-01-30	78.430	78.980	77.200	78.660	76.285	2,786,900

← NewerPage 3 of 79 · 4,728 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.