Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	134.87	135.75	126.00	126.35	99.963	2,745,700
2018-12-03	135.57	139.45	134.90	136.02	107.61	2,620,200
2018-11-30	127.13	130.94	127.13	130.85	103.52	1,339,400
2018-11-29	127.25	128.75	124.96	127.46	100.84	1,091,800
2018-11-28	126.40	128.03	123.01	127.92	100.68	1,450,500
2018-11-27	127.14	128.17	124.60	125.87	99.069	1,123,400
2018-11-26	127.23	128.75	126.97	128.42	101.08	1,087,300
2018-11-23	124.38	126.77	124.38	125.94	99.124	404,900
2018-11-21	125.51	127.88	124.83	125.64	98.888	977,300
2018-11-20	124.53	126.61	123.00	124.23	97.778	1,353,700
2018-11-19	129.93	129.94	126.17	126.87	99.856	1,343,300
2018-11-16	128.25	131.03	126.69	130.19	102.47	1,345,200
2018-11-15	123.77	130.65	122.88	128.84	101.41	2,055,200
2018-11-14	126.11	128.15	124.11	124.99	98.376	1,591,100
2018-11-13	122.41	127.91	122.41	124.93	98.329	1,113,600
2018-11-12	125.46	125.80	121.74	121.97	95.999	1,515,800
2018-11-09	127.55	128.17	124.44	125.74	98.967	1,435,800
2018-11-08	128.14	128.73	127.12	128.43	101.08	1,483,000
2018-11-07	126.85	129.07	125.51	128.69	101.29	1,575,900
2018-11-06	123.67	125.90	122.81	125.68	98.920	1,416,700
2018-11-05	124.46	125.68	122.69	123.78	97.424	1,485,100
2018-11-02	125.21	125.83	122.67	124.24	97.786	2,484,000
2018-11-01	116.73	123.80	115.75	123.48	97.188	3,536,300
2018-10-31	114.87	118.32	114.66	116.52	91.710	3,213,400
2018-10-30	109.23	113.41	108.46	113.19	89.089	2,081,500
2018-10-29	111.32	113.27	106.97	108.45	85.358	2,022,300
2018-10-26	112.85	113.60	108.18	110.21	86.744	3,085,100
2018-10-25	107.69	116.59	106.41	114.86	90.403	3,644,700
2018-10-24	118.08	118.37	112.99	113.08	89.002	2,178,800
2018-10-23	115.72	118.08	113.69	117.08	92.151	2,040,300
2018-10-22	119.00	119.22	117.50	117.82	92.733	1,353,000
2018-10-19	120.65	121.34	117.43	118.10	92.954	1,475,800
2018-10-18	122.14	122.51	118.71	120.45	94.803	2,922,200
2018-10-17	127.65	127.77	123.15	123.57	97.259	3,386,200
2018-10-16	128.70	129.63	127.53	128.10	100.82	1,333,500
2018-10-15	129.17	129.63	127.81	127.86	100.64	1,290,100
2018-10-12	133.20	133.35	127.35	129.77	102.14	2,015,000
2018-10-11	130.23	136.10	129.74	130.92	103.04	2,626,100
2018-10-10	134.68	134.77	129.96	130.23	102.50	1,914,600
2018-10-09	140.33	140.95	134.36	134.68	106.00	1,893,700
2018-10-08	142.04	142.44	139.45	141.20	111.13	1,181,600
2018-10-05	145.47	145.75	141.55	142.72	112.33	1,098,400
2018-10-04	146.40	146.54	144.15	145.29	114.35	1,037,800
2018-10-03	148.16	148.83	146.47	146.75	115.50	920,300
2018-10-02	147.03	147.72	146.19	147.51	116.10	843,700
2018-10-01	147.18	148.35	146.40	147.27	115.91	1,204,400
2018-09-28	147.32	147.80	146.15	146.44	115.26	907,700
2018-09-27	149.25	149.50	147.27	147.46	116.06	805,800
2018-09-26	149.08	149.98	148.17	148.93	117.22	1,234,400
2018-09-25	151.50	151.68	148.91	149.17	117.41	2,134,600
2018-09-24	154.02	154.13	150.45	151.49	119.23	2,334,600
2018-09-21	154.67	155.22	153.06	154.36	121.49	1,660,700
2018-09-20	152.56	154.16	151.99	153.83	121.08	1,736,300
2018-09-19	150.92	152.84	150.63	151.80	119.48	1,626,400
2018-09-18	149.63	150.95	148.15	150.76	118.66	1,334,500
2018-09-17	148.97	149.57	147.90	149.19	117.42	1,355,700
2018-09-14	147.35	149.40	147.35	148.34	116.75	1,589,100
2018-09-13	146.71	147.79	146.17	147.36	115.98	1,229,900
2018-09-12	142.03	146.04	141.34	145.86	114.80	1,482,300
2018-09-11	141.90	142.60	140.25	141.84	111.64	606,800

← NewerPage 34 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.