Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	156.68	157.20	155.58	156.11	125.42	493,400
2019-11-15	157.62	157.83	156.50	157.63	126.64	968,100
2019-11-14	157.66	157.76	155.26	156.11	125.42	887,300
2019-11-13	155.93	157.29	154.61	155.38	124.84	751,800
2019-11-12	157.75	159.14	157.21	157.62	126.63	825,000
2019-11-11	156.00	158.01	155.97	157.94	126.89	678,100
2019-11-08	159.42	159.45	157.37	157.84	126.81	1,736,900
2019-11-07	159.65	162.15	157.66	159.45	128.11	1,984,400
2019-11-06	160.00	160.00	157.23	159.24	127.94	675,900
2019-11-05	158.80	160.71	158.34	160.00	128.55	1,509,800
2019-11-04	156.74	158.33	155.51	158.28	127.17	815,300
2019-11-01	153.18	155.90	151.86	155.89	125.24	892,700
2019-10-31	152.99	153.46	149.82	151.33	121.58	922,000
2019-10-30	153.72	153.96	151.28	153.46	123.29	600,400
2019-10-29	151.36	154.46	151.36	154.10	123.81	862,300
2019-10-28	151.35	153.49	149.97	152.09	122.19	1,250,300
2019-10-25	145.80	152.50	145.49	151.35	121.60	978,700
2019-10-24	150.05	151.22	145.95	146.43	117.64	1,725,500
2019-10-23	151.41	153.88	150.81	153.63	123.43	1,724,700
2019-10-22	150.33	152.45	148.86	151.36	121.61	986,600
2019-10-21	150.76	151.86	149.67	150.80	121.16	768,800
2019-10-18	148.19	150.87	147.91	149.89	120.42	1,014,600
2019-10-17	148.60	150.47	147.85	148.77	119.52	820,800
2019-10-16	148.56	149.37	147.18	147.39	118.42	840,800
2019-10-15	147.00	150.38	146.32	148.74	119.50	693,100
2019-10-14	146.44	148.28	145.96	147.33	118.37	958,700
2019-10-11	142.96	148.44	142.92	146.73	117.89	1,538,900
2019-10-10	138.69	141.00	138.10	140.43	112.82	804,900
2019-10-09	136.99	138.70	135.94	137.97	110.85	743,800
2019-10-08	136.97	137.08	134.66	135.09	108.53	1,154,000
2019-10-07	140.49	141.31	138.83	138.83	111.54	947,100
2019-10-04	137.98	141.13	136.95	140.97	113.26	866,800
2019-10-03	136.09	137.62	133.59	137.58	110.53	687,300
2019-10-02	137.52	137.75	134.46	136.30	109.51	1,010,400
2019-10-01	145.30	146.18	139.27	139.33	111.94	718,400
2019-09-30	143.70	144.97	143.17	144.41	116.02	648,700
2019-09-27	143.27	143.83	141.70	143.09	114.96	676,400
2019-09-26	142.44	143.40	141.73	142.55	114.53	606,100
2019-09-25	138.71	142.42	137.79	142.32	114.34	1,019,400
2019-09-24	140.93	141.46	137.80	138.29	111.10	1,035,300
2019-09-23	139.97	141.69	139.65	140.85	113.16	947,000
2019-09-20	143.73	144.57	140.32	141.11	113.37	1,163,700
2019-09-19	143.80	144.53	142.17	143.04	114.92	545,400
2019-09-18	142.68	143.98	141.92	143.57	115.35	604,400
2019-09-17	142.82	144.55	141.84	144.38	116.00	705,200
2019-09-16	144.94	145.75	143.23	143.63	115.40	863,900
2019-09-13	148.60	149.52	146.17	146.25	117.50	1,125,000
2019-09-12	146.50	151.23	146.01	147.12	118.20	1,273,200
2019-09-11	147.46	147.74	145.13	147.17	118.24	1,397,500
2019-09-10	142.86	147.45	142.86	147.45	118.46	1,369,900
2019-09-09	138.60	143.43	138.00	143.14	115.00	1,485,200
2019-09-06	137.13	138.24	136.39	137.83	110.74	894,200
2019-09-05	131.71	136.84	131.71	136.32	109.52	1,262,300
2019-09-04	130.25	131.26	129.74	130.10	104.52	657,100
2019-09-03	131.49	131.66	127.63	128.85	103.52	935,700
2019-08-30	133.92	135.02	132.77	132.86	106.74	899,400
2019-08-29	132.35	133.75	131.25	133.28	106.53	1,008,000
2019-08-28	128.14	130.44	127.73	130.31	104.15	955,600
2019-08-27	132.56	132.73	129.57	129.62	103.60	802,300
2019-08-26	132.88	133.43	130.30	131.44	105.05	1,063,200

← NewerPage 30 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.