Stanley Black & Decker, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 68.310 | 68.790 | 66.890 | 67.720 | 64.913 | 3,401,000 |
| 2025-10-30 | 68.790 | 70.470 | 68.340 | 68.580 | 65.737 | 1,988,400 |
| 2025-10-29 | 71.260 | 72.400 | 69.440 | 69.960 | 67.060 | 1,861,100 |
| 2025-10-28 | 71.900 | 73.430 | 71.040 | 71.880 | 68.900 | 1,993,000 |
| 2025-10-27 | 71.130 | 72.830 | 71.060 | 72.080 | 69.092 | 2,000,200 |
| 2025-10-24 | 71.510 | 71.560 | 70.120 | 70.210 | 67.300 | 1,219,100 |
| 2025-10-23 | 69.230 | 70.750 | 69.180 | 70.400 | 67.482 | 1,233,500 |
| 2025-10-22 | 70.490 | 71.050 | 68.970 | 69.230 | 66.360 | 1,379,000 |
| 2025-10-21 | 68.730 | 71.730 | 68.520 | 70.860 | 67.923 | 1,746,600 |
| 2025-10-20 | 68.250 | 69.620 | 67.680 | 69.090 | 66.226 | 1,278,300 |
| 2025-10-17 | 67.510 | 68.320 | 67.040 | 67.850 | 65.037 | 1,248,200 |
| 2025-10-16 | 68.240 | 68.500 | 67.010 | 67.910 | 65.095 | 1,545,300 |
| 2025-10-15 | 68.500 | 68.800 | 67.200 | 67.720 | 64.913 | 1,797,300 |
| 2025-10-14 | 63.240 | 67.380 | 63.200 | 67.020 | 64.242 | 2,620,500 |
| 2025-10-13 | 65.530 | 66.350 | 64.440 | 64.490 | 61.817 | 2,261,000 |
| 2025-10-10 | 70.320 | 70.340 | 64.250 | 64.430 | 61.759 | 4,777,500 |
| 2025-10-09 | 72.350 | 72.350 | 69.250 | 69.720 | 66.830 | 2,385,400 |
| 2025-10-08 | 73.380 | 74.010 | 72.630 | 72.740 | 69.725 | 1,372,000 |
| 2025-10-07 | 74.580 | 74.980 | 73.050 | 73.190 | 70.156 | 1,311,600 |
| 2025-10-06 | 75.940 | 75.940 | 73.570 | 74.350 | 71.268 | 1,265,000 |
| 2025-10-03 | 74.260 | 75.970 | 74.260 | 75.420 | 72.294 | 1,854,500 |
| 2025-10-02 | 74.050 | 75.940 | 73.680 | 74.040 | 70.971 | 1,312,300 |
| 2025-10-01 | 73.900 | 75.110 | 72.550 | 73.620 | 70.568 | 1,664,400 |
| 2025-09-30 | 74.190 | 74.410 | 73.050 | 74.330 | 71.249 | 1,135,300 |
| 2025-09-29 | 74.520 | 74.520 | 73.070 | 73.900 | 70.837 | 1,247,000 |
| 2025-09-26 | 73.450 | 73.880 | 72.810 | 73.850 | 70.789 | 1,790,700 |
| 2025-09-25 | 74.110 | 74.530 | 73.080 | 73.450 | 70.405 | 1,188,500 |
| 2025-09-24 | 75.020 | 75.960 | 74.890 | 75.090 | 71.977 | 1,160,800 |
| 2025-09-23 | 75.630 | 76.760 | 75.070 | 75.270 | 72.150 | 1,243,300 |
| 2025-09-22 | 76.670 | 76.670 | 74.700 | 75.020 | 71.910 | 2,351,800 |
| 2025-09-19 | 79.180 | 79.410 | 76.620 | 76.670 | 73.492 | 5,995,100 |
| 2025-09-18 | 78.530 | 79.550 | 77.860 | 79.370 | 76.080 | 1,766,800 |
| 2025-09-17 | 78.290 | 81.440 | 77.520 | 78.180 | 74.939 | 2,280,000 |
| 2025-09-16 | 78.800 | 79.420 | 77.350 | 77.810 | 74.585 | 1,753,600 |
| 2025-09-15 | 77.960 | 78.860 | 77.350 | 78.560 | 75.304 | 1,755,400 |
| 2025-09-12 | 78.920 | 79.270 | 76.680 | 77.570 | 74.355 | 2,757,500 |
| 2025-09-11 | 77.340 | 80.060 | 76.610 | 79.520 | 76.224 | 2,001,000 |
| 2025-09-10 | 76.680 | 77.590 | 76.060 | 76.970 | 73.779 | 1,677,800 |
| 2025-09-09 | 77.840 | 78.110 | 76.340 | 76.740 | 73.559 | 2,338,800 |
| 2025-09-08 | 78.510 | 78.980 | 77.160 | 78.420 | 75.169 | 3,113,300 |
| 2025-09-05 | 75.610 | 78.430 | 75.610 | 78.420 | 75.169 | 3,181,100 |
| 2025-09-04 | 73.290 | 74.820 | 72.750 | 74.740 | 71.642 | 1,630,500 |
| 2025-09-03 | 72.450 | 73.770 | 72.080 | 72.850 | 69.830 | 1,933,900 |
| 2025-09-02 | 72.080 | 72.640 | 71.280 | 71.720 | 68.747 | 1,738,500 |
| 2025-08-29 | 75.130 | 76.110 | 73.850 | 74.290 | 70.386 | 2,325,500 |
| 2025-08-28 | 76.200 | 76.440 | 74.330 | 75.300 | 71.343 | 1,742,000 |
| 2025-08-27 | 74.760 | 76.040 | 74.480 | 75.740 | 71.760 | 1,816,800 |
| 2025-08-26 | 76.460 | 76.940 | 74.930 | 75.190 | 71.239 | 2,674,300 |
| 2025-08-25 | 77.040 | 77.620 | 76.420 | 76.470 | 72.452 | 2,191,400 |
| 2025-08-22 | 73.810 | 77.940 | 73.430 | 77.530 | 73.456 | 3,594,600 |
| 2025-08-21 | 73.270 | 73.770 | 72.630 | 73.130 | 69.287 | 1,756,300 |
| 2025-08-20 | 75.920 | 75.920 | 73.920 | 73.920 | 70.036 | 1,840,400 |
| 2025-08-19 | 74.800 | 77.310 | 74.770 | 76.210 | 72.206 | 2,186,700 |
| 2025-08-18 | 74.330 | 75.680 | 74.120 | 74.540 | 70.623 | 2,028,900 |
| 2025-08-15 | 75.000 | 75.000 | 73.730 | 74.060 | 70.169 | 1,557,600 |
| 2025-08-14 | 74.210 | 74.900 | 73.520 | 74.420 | 70.510 | 1,728,000 |
| 2025-08-13 | 71.890 | 76.210 | 71.530 | 75.980 | 71.988 | 2,389,700 |
| 2025-08-12 | 69.840 | 71.600 | 69.160 | 71.430 | 67.677 | 1,610,100 |
| 2025-08-11 | 69.960 | 70.250 | 68.000 | 68.840 | 65.223 | 1,936,500 |
| 2025-08-08 | 68.770 | 69.490 | 68.370 | 69.320 | 65.678 | 946,500 |
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.