Stanley Black & Decker, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 85.850 | 86.640 | 85.290 | 85.450 | 78.420 | 1,524,900 |
| 2024-11-14 | 86.270 | 86.920 | 85.120 | 85.820 | 78.759 | 1,659,800 |
| 2024-11-13 | 88.290 | 88.290 | 85.720 | 86.140 | 79.053 | 2,170,400 |
| 2024-11-12 | 90.500 | 90.500 | 87.410 | 87.480 | 80.283 | 1,941,400 |
| 2024-11-11 | 91.310 | 91.310 | 89.780 | 90.200 | 82.779 | 1,412,000 |
| 2024-11-08 | 92.700 | 92.910 | 89.920 | 90.170 | 82.751 | 1,944,100 |
| 2024-11-07 | 92.710 | 93.940 | 91.510 | 91.880 | 84.320 | 2,819,800 |
| 2024-11-06 | 93.500 | 95.410 | 89.980 | 92.030 | 84.458 | 5,744,100 |
| 2024-11-05 | 93.810 | 96.750 | 93.570 | 96.700 | 88.744 | 1,332,200 |
| 2024-11-04 | 93.510 | 95.800 | 93.470 | 94.420 | 86.652 | 1,314,000 |
| 2024-11-01 | 93.400 | 94.520 | 93.150 | 93.380 | 85.697 | 1,016,000 |
| 2024-10-31 | 93.610 | 94.030 | 92.760 | 92.940 | 85.293 | 2,113,900 |
| 2024-10-30 | 93.410 | 96.000 | 93.210 | 93.870 | 86.147 | 2,509,200 |
| 2024-10-29 | 94.750 | 95.120 | 89.260 | 93.890 | 86.165 | 6,716,600 |
| 2024-10-28 | 103.39 | 104.35 | 102.66 | 102.92 | 94.452 | 1,621,900 |
| 2024-10-25 | 103.03 | 103.54 | 101.81 | 101.98 | 93.589 | 933,100 |
| 2024-10-24 | 103.50 | 103.87 | 102.43 | 102.89 | 94.425 | 964,500 |
| 2024-10-23 | 104.37 | 105.01 | 102.28 | 103.29 | 94.792 | 1,412,300 |
| 2024-10-22 | 105.00 | 105.30 | 103.45 | 104.83 | 96.205 | 1,635,900 |
| 2024-10-21 | 106.15 | 106.54 | 105.50 | 105.68 | 96.985 | 1,290,200 |
| 2024-10-18 | 105.88 | 106.42 | 104.83 | 106.40 | 97.646 | 1,476,200 |
| 2024-10-17 | 107.19 | 107.19 | 104.55 | 105.15 | 96.499 | 1,404,800 |
| 2024-10-16 | 107.86 | 108.48 | 106.11 | 106.36 | 97.609 | 1,488,700 |
| 2024-10-15 | 109.43 | 109.91 | 106.88 | 107.07 | 98.261 | 1,421,300 |
| 2024-10-14 | 107.49 | 109.06 | 106.40 | 108.85 | 99.894 | 737,700 |
| 2024-10-11 | 106.40 | 108.06 | 106.00 | 107.96 | 99.077 | 732,200 |
| 2024-10-10 | 106.30 | 107.10 | 105.56 | 106.85 | 98.059 | 734,300 |
| 2024-10-09 | 106.72 | 107.24 | 106.14 | 106.61 | 97.839 | 698,700 |
| 2024-10-08 | 105.90 | 107.34 | 105.28 | 106.54 | 97.774 | 802,200 |
| 2024-10-07 | 106.20 | 106.98 | 105.67 | 106.31 | 97.563 | 686,800 |
| 2024-10-04 | 109.29 | 109.29 | 106.44 | 107.38 | 98.545 | 755,800 |
| 2024-10-03 | 108.37 | 108.52 | 106.68 | 107.27 | 98.444 | 928,500 |
| 2024-10-02 | 107.77 | 109.75 | 107.40 | 109.25 | 100.26 | 1,049,600 |
| 2024-10-01 | 110.32 | 110.62 | 108.25 | 109.36 | 100.36 | 1,008,900 |
| 2024-09-30 | 109.14 | 110.50 | 108.05 | 110.13 | 101.07 | 1,035,800 |
| 2024-09-27 | 109.01 | 110.88 | 108.72 | 109.72 | 100.69 | 974,100 |
| 2024-09-26 | 107.55 | 108.47 | 107.06 | 108.32 | 99.408 | 834,200 |
| 2024-09-25 | 107.55 | 107.55 | 105.35 | 105.58 | 96.893 | 929,700 |
| 2024-09-24 | 107.99 | 108.33 | 106.39 | 107.33 | 98.499 | 1,076,800 |
| 2024-09-23 | 107.60 | 108.33 | 106.57 | 107.53 | 98.683 | 1,126,200 |
| 2024-09-20 | 107.08 | 107.17 | 105.66 | 106.93 | 98.132 | 2,326,100 |
| 2024-09-19 | 107.67 | 108.37 | 105.79 | 108.02 | 99.133 | 1,691,000 |
| 2024-09-18 | 103.16 | 107.28 | 103.13 | 104.87 | 96.242 | 2,011,900 |
| 2024-09-17 | 103.49 | 104.48 | 101.97 | 103.00 | 94.526 | 1,011,900 |
| 2024-09-16 | 102.00 | 103.10 | 101.39 | 102.59 | 94.149 | 816,900 |
| 2024-09-13 | 98.260 | 102.00 | 98.260 | 101.35 | 93.011 | 1,348,400 |
| 2024-09-12 | 97.730 | 98.550 | 96.480 | 97.830 | 89.781 | 966,000 |
| 2024-09-11 | 96.140 | 97.760 | 94.150 | 97.660 | 89.625 | 1,233,800 |
| 2024-09-10 | 96.510 | 96.910 | 95.070 | 96.640 | 88.689 | 948,800 |
| 2024-09-09 | 97.590 | 97.940 | 95.760 | 96.190 | 88.276 | 1,085,100 |
| 2024-09-06 | 98.360 | 100.25 | 96.820 | 97.180 | 89.184 | 1,169,800 |
| 2024-09-05 | 99.680 | 99.990 | 98.020 | 98.360 | 90.267 | 1,019,400 |
| 2024-09-04 | 99.760 | 101.02 | 99.200 | 99.880 | 91.662 | 991,200 |
| 2024-09-03 | 101.07 | 102.19 | 99.260 | 99.940 | 91.717 | 957,400 |
| 2024-08-30 | 102.50 | 102.85 | 100.58 | 102.36 | 93.167 | 1,179,100 |
| 2024-08-29 | 101.62 | 102.94 | 100.26 | 101.90 | 92.749 | 1,092,100 |
| 2024-08-28 | 99.790 | 101.26 | 99.570 | 100.18 | 91.183 | 870,300 |
| 2024-08-27 | 100.18 | 100.25 | 98.840 | 99.790 | 90.828 | 813,900 |
| 2024-08-26 | 101.00 | 102.52 | 100.47 | 100.85 | 91.793 | 981,500 |
| 2024-08-23 | 98.650 | 100.57 | 97.710 | 100.40 | 91.383 | 1,482,500 |
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.