Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	130.28	131.84	130.28	131.05	104.20	1,051,600
2019-05-29	129.28	130.75	128.10	130.22	103.54	782,500
2019-05-28	132.49	133.28	129.32	129.37	102.86	1,119,100
2019-05-24	133.04	133.80	132.26	132.80	105.59	584,800
2019-05-23	134.10	134.10	131.11	131.87	104.85	1,155,100
2019-05-22	136.01	137.11	135.52	135.57	107.79	907,700
2019-05-21	137.65	138.62	136.45	136.90	108.85	1,030,700
2019-05-20	133.52	135.91	133.49	135.12	107.44	1,036,900
2019-05-17	137.20	138.56	134.77	134.85	107.22	1,356,600
2019-05-16	135.39	142.04	135.27	138.36	110.01	2,599,000
2019-05-15	134.22	136.35	133.14	135.08	107.40	1,967,200
2019-05-14	136.32	136.68	135.04	135.49	107.73	1,431,200
2019-05-13	137.75	138.51	134.34	135.75	107.94	2,226,000
2019-05-10	141.71	142.47	137.10	142.19	113.06	1,453,700
2019-05-09	141.79	142.65	138.09	142.52	113.32	1,456,800
2019-05-08	143.96	146.11	142.56	143.95	114.46	1,603,700
2019-05-07	144.93	144.93	142.13	143.63	114.20	1,220,000
2019-05-06	146.47	147.33	144.48	146.40	116.40	1,928,500
2019-05-03	151.21	153.26	150.54	153.08	121.72	856,800
2019-05-02	147.84	150.46	147.03	149.97	119.24	1,245,700
2019-05-01	147.51	149.76	145.73	148.38	117.98	1,503,600
2019-04-30	147.52	147.52	144.93	146.60	116.56	1,733,100
2019-04-29	147.08	148.18	146.58	147.32	117.14	967,900
2019-04-26	143.78	146.45	142.73	146.30	116.33	1,270,000
2019-04-25	144.95	145.98	143.47	143.49	114.09	1,493,300
2019-04-24	150.40	154.10	144.98	145.97	116.06	3,488,900
2019-04-23	145.54	147.45	145.04	147.45	117.24	1,596,100
2019-04-22	145.48	146.14	144.28	145.43	115.63	909,400
2019-04-18	145.10	146.13	144.38	145.74	115.88	1,737,800
2019-04-17	146.37	146.66	144.28	144.62	114.99	1,318,900
2019-04-16	146.94	147.26	145.39	145.82	115.94	1,375,600
2019-04-15	145.91	148.13	145.91	146.61	116.57	1,389,700
2019-04-12	145.61	146.58	144.81	146.17	116.22	1,074,400
2019-04-11	142.63	145.06	142.36	144.38	114.80	1,173,100
2019-04-10	141.97	142.71	141.11	142.46	113.27	839,300
2019-04-09	142.61	142.77	140.27	141.87	112.80	1,430,600
2019-04-08	142.25	144.07	141.68	144.00	114.50	882,400
2019-04-05	143.01	144.05	142.55	142.79	113.53	1,153,300
2019-04-04	140.75	143.13	140.65	142.94	113.65	960,500
2019-04-03	140.00	142.33	139.81	140.75	111.91	875,600
2019-04-02	139.36	139.73	137.64	139.30	110.76	640,100
2019-04-01	137.99	139.85	137.07	139.51	110.93	1,221,000
2019-03-29	135.83	137.24	135.27	136.17	108.27	962,000
2019-03-28	132.73	134.74	132.59	134.57	107.00	882,300
2019-03-27	132.43	133.42	131.41	132.36	105.24	591,600
2019-03-26	132.82	133.03	131.19	132.05	104.99	587,500
2019-03-25	130.90	132.71	130.57	131.67	104.69	527,400
2019-03-22	135.95	135.95	130.76	130.90	104.08	1,076,700
2019-03-21	131.51	135.03	130.89	134.60	107.02	732,700
2019-03-20	133.05	133.63	130.11	131.85	104.84	829,200
2019-03-19	134.86	135.38	132.59	133.32	106.00	679,600
2019-03-18	131.51	134.26	130.65	134.19	106.70	835,100
2019-03-15	132.05	133.97	131.00	131.51	104.57	1,261,500
2019-03-14	133.24	133.35	131.61	131.98	104.94	1,213,300
2019-03-13	133.43	134.67	132.70	133.57	106.20	830,500
2019-03-12	133.00	133.93	132.13	132.60	105.43	1,134,600
2019-03-11	129.26	132.58	129.13	132.55	105.39	1,056,000
2019-03-08	129.34	129.48	127.49	129.26	102.78	1,542,200
2019-03-07	133.20	133.35	130.32	131.24	104.35	1,900,500
2019-03-06	134.43	134.85	133.56	133.62	106.24	863,100

← NewerPage 32 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.