Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	69.280	69.990	68.020	68.740	65.128	972,900
2025-08-06	69.700	69.790	68.130	68.270	64.683	1,251,700
2025-08-05	68.660	69.610	67.360	69.360	65.715	1,664,800
2025-08-04	67.310	68.430	66.660	67.930	64.361	1,643,000
2025-08-01	66.730	67.170	65.410	66.980	63.461	2,193,400
2025-07-31	67.390	68.900	66.860	67.650	64.095	4,017,500
2025-07-30	68.500	69.550	67.090	67.770	64.209	3,389,400
2025-07-29	68.220	69.770	66.510	68.610	65.005	5,250,500
2025-07-28	73.850	74.930	73.100	73.930	70.045	3,272,000
2025-07-25	72.950	74.090	72.130	73.900	70.017	1,782,200
2025-07-24	73.490	73.860	72.220	72.690	68.870	1,442,300
2025-07-23	74.080	75.000	73.650	74.090	70.197	1,986,200
2025-07-22	70.280	73.090	69.860	72.800	68.975	1,996,900
2025-07-21	70.900	70.940	69.530	69.570	65.914	1,556,400
2025-07-18	71.440	71.520	69.420	70.110	66.426	1,970,600
2025-07-17	69.740	70.970	69.510	70.820	67.099	2,052,100
2025-07-16	69.790	70.300	68.230	69.510	65.858	1,847,000
2025-07-15	72.600	72.730	69.720	69.800	66.132	1,704,300
2025-07-14	72.390	72.460	70.930	71.580	67.819	1,537,500
2025-07-11	72.710	73.360	72.110	72.870	69.041	1,722,800
2025-07-10	73.020	75.280	72.830	73.850	69.970	2,598,500
2025-07-09	72.350	73.010	71.480	72.910	69.079	1,642,400
2025-07-08	70.560	73.100	70.240	71.690	67.923	2,770,400
2025-07-07	70.310	71.490	69.020	69.300	65.659	2,155,500
2025-07-03	71.930	72.060	70.900	71.100	67.364	1,088,700
2025-07-02	70.530	71.930	69.740	71.560	67.800	2,237,600
2025-07-01	67.440	72.250	67.050	70.410	66.710	2,871,600
2025-06-30	67.740	68.180	67.060	67.750	64.190	2,453,300
2025-06-27	68.150	68.820	67.090	67.650	64.095	2,580,000
2025-06-26	66.990	67.810	66.550	67.590	64.038	1,737,300
2025-06-25	66.740	66.870	65.850	66.250	62.769	1,402,600
2025-06-24	66.410	66.790	65.750	66.360	62.873	1,380,500
2025-06-23	64.230	65.770	63.310	65.660	62.210	1,715,200
2025-06-20	64.900	65.600	64.360	64.550	61.158	3,615,200
2025-06-18	64.020	65.630	63.930	64.590	61.196	2,191,500
2025-06-17	65.380	65.860	63.840	64.140	60.770	2,597,300
2025-06-16	66.450	66.560	65.210	65.750	62.295	2,191,900
2025-06-13	65.820	66.800	64.780	65.260	61.831	1,730,200
2025-06-12	67.150	68.030	66.600	67.420	63.877	2,087,500
2025-06-11	69.890	70.000	67.510	68.130	64.550	2,238,000
2025-06-10	68.160	69.770	67.280	69.170	65.535	3,374,300
2025-06-09	67.340	68.120	66.880	67.210	63.678	2,122,600
2025-06-06	66.530	67.210	65.500	66.140	62.665	1,739,100
2025-06-05	65.480	66.700	64.790	65.450	62.011	2,429,400
2025-06-04	64.500	66.380	64.110	65.620	62.172	1,902,200
2025-06-03	63.110	64.750	62.390	64.310	60.931	1,801,900
2025-06-02	64.900	65.010	63.150	63.950	59.813	2,429,100
2025-05-30	65.200	65.900	64.370	65.430	61.197	11,573,200
2025-05-29	68.100	68.590	65.600	66.530	62.226	2,140,100
2025-05-28	67.220	67.400	65.970	66.140	61.861	1,544,300
2025-05-27	66.900	67.570	65.680	67.230	62.881	2,158,000
2025-05-23	64.250	65.890	64.120	65.520	61.281	1,917,900
2025-05-22	66.030	66.750	65.390	66.340	62.048	2,442,700
2025-05-21	69.250	69.720	66.220	66.480	62.179	2,439,800
2025-05-20	70.170	72.360	69.900	70.540	65.976	2,979,400
2025-05-19	69.590	70.690	68.540	70.620	66.051	2,064,100
2025-05-16	70.950	71.710	70.690	71.460	66.837	2,275,800
2025-05-15	71.280	71.470	70.210	70.700	66.126	2,120,600
2025-05-14	73.160	74.170	71.320	71.860	67.211	2,735,700
2025-05-13	73.800	74.670	72.500	73.820	69.044	3,642,200

← NewerPage 6 of 79 · 4,728 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.