Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	79.800	80.000	77.790	79.100	76.711	2,004,200
2026-01-28	81.130	81.130	78.870	79.320	76.925	1,527,200
2026-01-27	81.750	81.820	80.960	81.060	78.612	1,107,500
2026-01-26	82.280	82.660	81.220	81.800	79.330	1,651,900
2026-01-23	83.360	83.540	81.810	82.480	79.989	1,102,400
2026-01-22	83.930	84.780	82.940	83.730	81.202	1,149,300
2026-01-21	81.650	84.540	81.610	83.540	81.017	1,392,800
2026-01-20	82.270	83.180	80.690	80.740	78.302	1,737,300
2026-01-16	84.430	85.160	83.750	84.610	82.055	1,619,400
2026-01-15	84.530	84.890	83.300	84.400	81.851	1,287,600
2026-01-14	82.840	84.900	81.810	83.790	81.260	1,681,300
2026-01-13	82.730	83.800	82.040	82.900	80.397	1,175,500
2026-01-12	81.840	82.800	81.300	82.410	79.921	1,323,600
2026-01-09	82.260	83.130	78.860	82.350	79.863	1,846,000
2026-01-08	77.780	82.610	77.780	81.490	79.029	2,712,800
2026-01-07	80.750	81.490	78.090	78.690	76.314	2,172,200
2026-01-06	75.730	80.820	74.160	80.760	78.321	2,911,700
2026-01-05	75.750	77.830	75.320	77.210	74.878	1,415,600
2026-01-02	74.810	76.870	74.020	76.470	74.161	1,199,400
2025-12-31	75.040	75.360	74.240	74.280	72.037	960,900
2025-12-30	74.890	75.420	74.620	75.190	72.919	854,000
2025-12-29	75.210	75.690	74.470	75.140	72.871	947,600
2025-12-26	74.900	75.420	74.630	75.380	73.104	713,800
2025-12-24	74.600	75.030	74.130	74.870	72.609	489,000
2025-12-23	74.740	75.090	73.690	74.650	72.396	1,301,500
2025-12-22	76.290	77.690	74.400	75.240	72.968	2,246,300
2025-12-19	72.810	73.250	72.220	72.750	70.553	3,355,300
2025-12-18	72.880	74.110	72.430	72.940	70.737	1,567,900
2025-12-17	71.750	73.890	71.160	71.920	69.748	2,032,100
2025-12-16	74.490	74.720	72.070	72.800	70.602	1,688,600
2025-12-15	75.930	76.100	74.110	74.150	71.911	1,770,900
2025-12-12	76.870	77.000	75.120	75.680	73.395	1,484,900
2025-12-11	76.000	77.000	75.520	76.540	74.229	1,552,800
2025-12-10	72.220	76.380	71.490	75.860	73.569	2,036,300
2025-12-09	71.610	72.890	71.490	71.880	69.709	1,313,600
2025-12-08	72.600	72.970	71.960	72.360	70.175	1,365,200
2025-12-05	72.120	73.350	71.890	72.470	70.282	1,621,400
2025-12-04	72.800	73.010	71.100	72.210	70.029	2,226,400
2025-12-03	71.420	72.810	71.060	72.530	70.340	1,768,800
2025-12-02	71.010	71.650	69.800	71.240	69.089	1,274,000
2025-12-01	69.740	72.200	69.270	70.560	68.429	1,363,100
2025-11-28	71.830	71.920	71.210	71.520	68.555	770,900
2025-11-26	69.930	72.200	69.580	71.830	68.852	1,706,900
2025-11-25	68.230	71.100	68.220	70.730	67.798	2,022,300
2025-11-24	66.150	67.850	65.500	67.190	64.405	1,841,700
2025-11-21	62.990	66.920	62.700	66.150	63.408	2,374,500
2025-11-20	63.200	64.410	62.280	62.440	59.852	1,683,900
2025-11-19	62.970	63.440	61.900	62.120	59.545	1,673,400
2025-11-18	62.870	63.460	62.130	62.830	60.226	1,404,900
2025-11-17	65.460	65.920	63.600	63.670	61.031	1,236,400
2025-11-14	66.650	67.220	65.590	65.650	62.929	1,430,900
2025-11-13	67.750	69.210	67.060	67.400	64.606	1,005,900
2025-11-12	67.950	68.810	67.780	68.240	65.411	1,059,100
2025-11-11	68.400	68.560	67.440	67.620	64.817	938,600
2025-11-10	68.610	68.980	67.100	67.940	65.124	1,430,000
2025-11-07	66.750	68.650	66.500	68.270	65.440	1,308,100
2025-11-06	69.980	70.730	67.330	67.470	64.673	1,749,800
2025-11-05	65.710	71.800	65.670	69.620	66.734	3,796,100
2025-11-04	65.770	68.790	65.240	66.630	63.868	3,789,900
2025-11-03	66.600	67.070	65.570	66.360	63.609	3,435,000

← NewerPage 4 of 5 · 250 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.