Stanley Black & Decker, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 70.500 | 73.230 | 70.500 | 72.530 | 67.838 | 7,055,300 |
| 2025-05-09 | 62.320 | 63.420 | 62.200 | 62.670 | 58.616 | 2,867,100 |
| 2025-05-08 | 60.050 | 63.060 | 59.540 | 61.850 | 57.849 | 3,985,100 |
| 2025-05-07 | 59.190 | 60.190 | 58.230 | 58.930 | 55.118 | 3,348,600 |
| 2025-05-06 | 59.070 | 59.760 | 58.680 | 58.980 | 55.164 | 2,093,200 |
| 2025-05-05 | 61.300 | 61.300 | 59.920 | 60.080 | 56.193 | 2,482,100 |
| 2025-05-02 | 60.230 | 62.730 | 59.950 | 61.390 | 57.418 | 3,739,200 |
| 2025-05-01 | 60.320 | 60.690 | 58.530 | 58.940 | 55.127 | 4,396,400 |
| 2025-04-30 | 61.280 | 62.270 | 58.430 | 60.020 | 56.137 | 7,190,800 |
| 2025-04-29 | 61.000 | 61.960 | 60.590 | 61.260 | 57.297 | 3,119,200 |
| 2025-04-28 | 61.620 | 63.350 | 61.130 | 61.280 | 57.316 | 2,504,400 |
| 2025-04-25 | 61.610 | 62.370 | 61.170 | 61.580 | 57.596 | 1,995,000 |
| 2025-04-24 | 59.910 | 62.010 | 59.140 | 61.920 | 57.914 | 1,949,400 |
| 2025-04-23 | 60.690 | 63.750 | 59.130 | 59.140 | 55.314 | 3,335,100 |
| 2025-04-22 | 57.160 | 59.130 | 57.160 | 58.380 | 54.603 | 2,302,900 |
| 2025-04-21 | 56.130 | 57.160 | 55.380 | 56.370 | 52.723 | 2,921,200 |
| 2025-04-17 | 56.750 | 58.180 | 56.730 | 57.210 | 53.509 | 2,922,600 |
| 2025-04-16 | 58.210 | 59.100 | 56.350 | 56.810 | 53.135 | 2,177,000 |
| 2025-04-15 | 59.640 | 60.830 | 58.830 | 58.860 | 55.052 | 2,268,700 |
| 2025-04-14 | 60.790 | 60.790 | 58.920 | 60.100 | 56.212 | 2,876,900 |
| 2025-04-11 | 58.440 | 59.390 | 56.380 | 59.010 | 55.192 | 3,765,500 |
| 2025-04-10 | 61.710 | 61.730 | 55.880 | 58.680 | 54.884 | 5,025,800 |
| 2025-04-09 | 54.680 | 64.560 | 53.910 | 64.220 | 60.065 | 7,941,900 |
| 2025-04-08 | 61.600 | 61.600 | 54.890 | 55.860 | 52.246 | 7,095,900 |
| 2025-04-07 | 60.740 | 63.980 | 58.300 | 59.270 | 55.436 | 6,433,100 |
| 2025-04-04 | 63.000 | 63.560 | 57.770 | 62.880 | 58.812 | 7,517,600 |
| 2025-04-03 | 71.200 | 71.300 | 64.650 | 64.660 | 60.477 | 6,033,700 |
| 2025-04-02 | 75.100 | 77.140 | 75.000 | 76.980 | 72.000 | 2,070,600 |
| 2025-04-01 | 76.800 | 76.820 | 75.450 | 76.140 | 71.214 | 1,846,800 |
| 2025-03-31 | 75.610 | 77.490 | 74.310 | 76.880 | 71.906 | 1,776,900 |
| 2025-03-28 | 78.320 | 78.650 | 76.250 | 76.430 | 71.485 | 1,789,000 |
| 2025-03-27 | 78.380 | 79.060 | 77.290 | 77.710 | 72.683 | 1,654,200 |
| 2025-03-26 | 79.270 | 80.430 | 77.350 | 78.440 | 73.365 | 1,686,300 |
| 2025-03-25 | 81.000 | 81.560 | 79.700 | 80.470 | 75.264 | 1,702,600 |
| 2025-03-24 | 80.560 | 82.200 | 80.530 | 82.000 | 76.695 | 1,406,300 |
| 2025-03-21 | 79.800 | 80.110 | 78.890 | 79.560 | 74.413 | 2,491,100 |
| 2025-03-20 | 81.330 | 81.780 | 80.220 | 80.520 | 75.311 | 1,963,200 |
| 2025-03-19 | 81.080 | 82.430 | 80.360 | 82.160 | 76.845 | 1,421,500 |
| 2025-03-18 | 81.120 | 81.990 | 80.680 | 81.320 | 76.059 | 1,137,400 |
| 2025-03-17 | 81.000 | 81.910 | 80.780 | 81.550 | 76.274 | 1,068,700 |
| 2025-03-14 | 80.650 | 81.350 | 79.870 | 80.970 | 75.732 | 1,146,900 |
| 2025-03-13 | 80.770 | 82.060 | 79.340 | 79.400 | 74.263 | 1,452,100 |
| 2025-03-12 | 83.760 | 83.760 | 81.070 | 81.160 | 75.909 | 1,533,700 |
| 2025-03-11 | 86.260 | 86.740 | 82.820 | 82.860 | 77.499 | 2,268,300 |
| 2025-03-10 | 88.190 | 90.250 | 86.560 | 86.710 | 81.100 | 2,134,700 |
| 2025-03-07 | 85.050 | 89.330 | 84.580 | 88.970 | 83.214 | 2,539,300 |
| 2025-03-06 | 83.470 | 85.440 | 82.820 | 85.110 | 79.604 | 1,925,500 |
| 2025-03-05 | 82.170 | 84.770 | 82.160 | 83.630 | 78.220 | 1,888,300 |
| 2025-03-04 | 81.910 | 83.520 | 80.990 | 81.450 | 76.181 | 3,229,600 |
| 2025-03-03 | 87.380 | 87.790 | 83.800 | 84.080 | 77.874 | 2,399,600 |
| 2025-02-28 | 86.010 | 87.190 | 85.340 | 86.530 | 80.143 | 2,458,400 |
| 2025-02-27 | 86.890 | 87.130 | 85.540 | 85.610 | 79.291 | 1,332,300 |
| 2025-02-26 | 88.480 | 88.600 | 87.360 | 87.420 | 80.967 | 904,300 |
| 2025-02-25 | 87.190 | 88.950 | 86.530 | 87.800 | 81.319 | 1,372,900 |
| 2025-02-24 | 88.140 | 88.490 | 86.160 | 86.800 | 80.393 | 1,213,800 |
| 2025-02-21 | 90.400 | 90.750 | 87.260 | 87.950 | 81.458 | 1,365,000 |
| 2025-02-20 | 88.510 | 90.040 | 88.290 | 89.930 | 83.292 | 1,378,400 |
| 2025-02-19 | 87.150 | 88.420 | 86.730 | 88.290 | 81.773 | 1,262,400 |
| 2025-02-18 | 87.010 | 87.500 | 86.360 | 87.040 | 80.615 | 993,300 |
| 2025-02-14 | 87.100 | 88.610 | 86.940 | 87.100 | 80.671 | 997,200 |
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.