Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	85.900	87.110	85.390	86.810	80.402	867,500
2025-02-12	85.820	86.050	84.320	85.300	79.004	1,682,200
2025-02-11	84.950	87.900	84.950	87.290	80.847	1,577,900
2025-02-10	87.000	87.310	84.380	85.760	79.430	2,088,400
2025-02-07	85.880	86.760	84.420	86.460	80.078	3,727,300
2025-02-06	86.800	87.250	85.470	85.910	79.568	2,406,900
2025-02-05	83.000	85.660	82.090	85.620	79.300	4,810,100
2025-02-04	85.290	87.130	85.200	86.660	80.263	4,050,600
2025-02-03	85.460	86.110	82.820	85.170	78.883	2,455,000
2025-01-31	89.500	90.070	87.720	88.070	81.569	2,392,700
2025-01-30	88.910	90.100	88.090	89.920	83.282	1,483,700
2025-01-29	88.760	89.960	88.270	88.390	81.865	1,955,400
2025-01-28	90.900	91.060	88.230	88.840	82.282	1,759,700
2025-01-27	88.380	90.950	88.200	90.400	83.727	2,010,400
2025-01-24	88.670	90.800	88.000	88.160	81.652	2,834,700
2025-01-23	86.830	89.200	86.290	88.490	81.958	2,159,100
2025-01-22	86.200	86.790	85.890	86.300	79.930	1,748,700
2025-01-21	85.110	86.690	84.860	86.620	80.226	1,695,500
2025-01-17	84.720	85.150	84.100	84.270	78.050	1,514,300
2025-01-16	83.190	84.120	82.240	83.970	77.772	853,100
2025-01-15	85.000	85.480	83.220	83.390	77.235	1,375,200
2025-01-14	81.780	82.500	80.920	82.360	76.281	1,014,600
2025-01-13	80.020	80.930	79.680	80.890	74.919	1,369,200
2025-01-10	79.720	80.760	79.460	80.090	74.178	1,605,800
2025-01-08	80.170	81.690	79.510	81.560	75.540	1,305,100
2025-01-07	82.680	83.200	80.910	81.650	75.623	1,280,000
2025-01-06	81.380	83.410	81.380	82.650	76.549	1,839,500
2025-01-03	79.880	81.100	79.380	80.760	74.799	765,800
2025-01-02	80.900	81.500	79.750	79.880	73.984	1,189,000
2024-12-31	80.340	80.960	80.030	80.290	74.363	1,051,200
2024-12-30	80.040	80.240	78.900	79.830	73.937	802,000
2024-12-27	80.230	81.470	80.020	80.580	74.632	870,200
2024-12-26	80.430	81.220	80.250	80.910	74.938	927,800
2024-12-24	81.210	81.210	80.520	81.120	75.132	454,300
2024-12-23	81.390	81.770	80.480	81.350	75.345	1,562,100
2024-12-20	79.700	82.700	79.610	82.000	75.947	4,890,900
2024-12-19	80.460	81.240	78.830	79.430	73.567	2,443,200
2024-12-18	82.600	83.380	79.030	79.070	73.233	1,662,800
2024-12-17	82.170	83.700	82.150	82.210	76.142	1,346,900
2024-12-16	82.780	84.150	82.380	82.790	76.679	1,552,000
2024-12-13	82.610	83.140	81.940	82.800	76.688	1,223,000
2024-12-12	83.490	84.070	82.630	82.710	76.605	1,200,000
2024-12-11	84.750	85.030	83.770	83.800	77.614	1,428,500
2024-12-10	85.020	85.490	82.970	83.900	77.707	1,810,000
2024-12-09	84.600	86.120	83.610	85.800	79.467	2,733,900
2024-12-06	85.650	86.250	83.830	84.460	78.226	1,956,300
2024-12-05	85.820	86.070	84.350	84.930	78.661	2,600,300
2024-12-04	87.880	88.320	85.770	86.030	79.680	2,316,300
2024-12-03	89.370	89.470	87.520	88.240	81.727	1,577,900
2024-12-02	89.340	89.450	87.790	89.070	82.495	1,160,500
2024-11-29	89.750	90.140	88.820	89.450	82.847	524,000
2024-11-27	90.490	91.360	89.600	89.770	82.384	892,600
2024-11-26	89.930	90.390	88.680	89.540	82.173	1,289,800
2024-11-25	90.090	93.630	90.090	92.520	84.908	1,862,000
2024-11-22	88.430	89.900	87.860	89.250	81.907	2,350,500
2024-11-21	85.420	88.430	85.250	87.670	80.457	1,692,800
2024-11-20	86.550	87.030	85.090	85.420	78.392	1,631,700
2024-11-19	85.710	86.440	84.920	86.310	79.209	1,416,600
2024-11-18	85.010	87.170	84.730	86.580	79.457	1,579,400
2024-11-15	85.850	86.640	85.290	85.450	78.420	1,524,900

← NewerPage 8 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.