Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	137.21	137.47	130.17	131.10	104.78	1,455,200
2019-08-22	139.39	139.90	138.32	138.68	110.84	770,300
2019-08-21	137.91	138.84	137.48	138.49	110.69	916,100
2019-08-20	136.35	136.51	135.02	136.03	108.72	797,500
2019-08-19	136.16	136.81	135.58	136.28	108.92	759,200
2019-08-16	132.44	134.22	132.24	133.82	106.96	895,400
2019-08-15	131.89	132.83	129.93	131.45	105.06	821,600
2019-08-14	134.05	134.45	131.02	131.20	104.86	665,900
2019-08-13	134.08	140.45	132.87	137.40	109.82	892,100
2019-08-12	136.38	136.38	133.66	134.16	107.23	570,500
2019-08-09	138.60	138.85	135.93	137.27	109.71	534,300
2019-08-08	138.60	139.72	138.33	139.40	111.42	1,125,500
2019-08-07	135.72	137.52	133.56	137.11	109.59	1,253,600
2019-08-06	137.08	137.72	134.75	137.53	109.92	785,600
2019-08-05	137.13	138.01	134.25	135.82	108.56	952,800
2019-08-02	141.34	141.53	139.86	140.81	112.54	818,900
2019-08-01	147.27	148.40	139.06	142.22	113.67	1,734,500
2019-07-31	151.26	151.61	146.74	147.59	117.96	983,600
2019-07-30	149.99	151.71	148.13	151.41	121.02	628,200
2019-07-29	152.06	152.07	150.60	150.92	120.62	644,200
2019-07-26	152.04	152.59	150.56	152.40	121.81	781,600
2019-07-25	152.37	153.10	150.43	152.20	121.65	1,458,500
2019-07-24	150.31	153.71	150.04	152.51	121.90	2,560,700
2019-07-23	144.75	152.00	144.43	151.66	121.22	4,099,100
2019-07-22	143.62	143.99	141.23	141.50	113.10	1,418,200
2019-07-19	143.57	145.47	143.21	143.55	114.73	924,300
2019-07-18	142.45	143.44	141.54	142.49	113.89	849,400
2019-07-17	147.10	147.25	142.72	142.84	114.17	1,049,800
2019-07-16	146.70	148.04	145.61	147.08	117.56	744,000
2019-07-15	147.11	147.41	146.01	146.66	117.22	864,000
2019-07-12	144.69	147.47	144.10	147.15	117.61	925,000
2019-07-11	142.91	144.03	142.53	144.00	115.09	1,422,800
2019-07-10	145.67	146.62	142.81	142.97	114.27	1,074,500
2019-07-09	143.69	144.33	142.74	144.24	115.29	874,000
2019-07-08	145.87	146.39	144.30	144.90	115.81	530,800
2019-07-05	145.99	146.61	144.20	146.52	117.11	515,800
2019-07-03	147.35	147.74	146.17	147.02	117.51	456,700
2019-07-02	147.02	147.73	146.07	146.61	117.18	832,300
2019-07-01	146.98	147.92	145.51	147.24	117.68	955,500
2019-06-28	143.00	144.82	142.75	144.61	115.58	1,355,600
2019-06-27	143.28	144.37	142.84	143.18	114.44	575,400
2019-06-26	141.70	143.46	141.33	143.05	114.33	922,500
2019-06-25	143.31	143.45	140.80	141.70	113.26	983,200
2019-06-24	143.70	144.08	142.66	143.13	114.40	896,500
2019-06-21	144.74	145.53	143.36	143.45	114.65	1,470,900
2019-06-20	145.84	146.72	143.59	146.36	116.98	742,500
2019-06-19	145.38	145.52	142.68	143.47	114.67	605,300
2019-06-18	141.92	145.90	141.20	144.56	115.54	1,133,000
2019-06-17	141.58	141.74	140.63	140.80	112.54	501,200
2019-06-14	142.82	142.82	139.81	141.51	113.10	779,100
2019-06-13	141.78	143.01	141.01	142.91	114.22	718,400
2019-06-12	140.20	141.32	139.55	140.98	112.68	532,000
2019-06-11	140.94	141.92	139.83	140.01	111.90	792,000
2019-06-10	139.10	140.45	138.72	139.48	111.48	580,500
2019-06-07	137.21	138.50	136.60	137.69	110.05	694,900
2019-06-06	134.80	136.81	134.08	136.21	108.87	1,167,600
2019-06-05	133.42	134.94	132.72	134.85	107.78	1,030,800
2019-06-04	129.37	132.57	128.66	132.50	105.90	1,124,900
2019-06-03	126.75	128.69	126.37	127.28	101.73	880,400
2019-05-31	129.38	129.38	126.88	127.22	101.15	908,100

← NewerPage 31 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.