Stanley Black & Decker, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	92.910	94.770	91.470	92.480	92.480	1,688,300
2026-10-15	90.400	93.230	90.400	92.750	92.750	1,360,200
2026-10-14	90.580	90.580	88.710	90.290	90.290	1,097,600
2026-10-13	88.250	90.900	88.250	90.710	90.710	1,098,700
2026-10-12	88.200	89.420	87.860	88.650	88.650	764,600
2026-10-09	88.790	89.240	87.550	88.570	88.570	1,299,500
2026-10-08	87.340	89.310	85.710	89.170	89.170	2,859,800
2026-10-07	88.090	88.370	86.200	88.310	88.310	1,609,400
2026-10-06	89.920	91.340	89.520	89.990	89.990	1,255,100
2026-10-05	91.000	91.270	88.780	89.680	89.680	1,612,300
2026-10-02	91.310	92.220	90.460	91.340	91.340	2,042,400
2026-10-01	88.000	89.610	85.880	89.590	89.590	1,638,000
2026-09-30	89.500	90.710	88.520	88.590	88.590	1,895,900
2026-09-29	89.600	92.350	88.730	88.790	88.790	1,645,200
2026-09-28	90.010	90.590	88.610	88.730	88.730	1,767,000
2026-09-25	90.160	92.190	89.620	91.400	91.400	1,171,300
2026-09-24	91.320	91.760	89.150	90.170	90.170	1,234,600
2026-09-23	91.150	92.280	90.710	91.760	91.760	1,425,700
2026-09-22	90.370	92.250	90.130	92.130	92.130	1,485,500
2026-09-21	90.230	90.380	88.300	88.680	88.680	1,489,900
2026-09-18	89.160	89.610	88.310	89.580	89.580	3,699,100
2026-09-17	91.160	91.810	88.380	89.120	89.120	1,590,500
2026-09-16	89.150	90.290	88.040	89.050	89.050	1,738,900
2026-09-15	89.160	89.420	87.250	88.580	88.580	1,678,100
2026-09-14	87.950	89.450	87.470	88.890	88.890	1,487,500
2026-09-11	90.680	91.050	88.920	89.240	89.240	1,855,100
2026-09-10	90.320	90.920	87.950	89.230	89.230	2,398,000
2026-09-09	93.390	93.840	91.610	91.680	91.680	1,552,000
2026-09-08	96.320	96.330	93.600	93.810	93.810	1,993,600
2026-09-04	96.590	98.080	96.100	97.360	96.488	1,341,200
2026-09-03	97.890	98.650	95.740	96.500	95.636	1,481,800
2026-09-02	95.010	98.010	94.320	96.890	96.022	1,457,000
2026-09-01	96.000	97.690	94.030	94.510	93.664	1,893,500
2026-08-31	97.200	97.550	95.670	96.370	95.507	1,630,100
2026-08-28	99.610	100.85	96.300	97.800	96.924	1,230,800
2026-08-27	99.020	100.08	98.650	99.240	98.351	1,280,400
2026-08-26	98.870	99.970	97.900	99.760	98.867	1,394,200
2026-08-25	99.660	99.960	97.450	98.460	97.578	1,213,400
2026-08-24	100.43	101.27	97.590	98.510	97.628	1,313,800
2026-08-21	99.570	100.04	98.410	100.02	99.124	1,514,300
2026-08-20	98.010	99.420	97.050	98.850	97.965	1,469,600
2026-08-19	99.110	100.72	99.110	99.800	98.906	1,859,400
2026-08-18	99.210	100.00	98.160	98.400	97.519	1,740,300
2026-08-17	101.11	101.11	99.320	99.590	98.698	1,249,300
2026-08-14	102.12	102.63	101.08	102.07	101.16	1,105,000
2026-08-13	103.97	104.59	101.88	102.21	101.29	1,027,800
2026-08-12	104.61	104.61	101.05	102.90	101.98	1,819,800
2026-08-11	102.83	104.68	102.50	104.00	103.07	1,588,400
2026-08-10	102.48	102.80	101.23	102.64	101.72	1,612,300
2026-08-07	101.30	104.40	100.41	103.89	102.96	2,958,100
2026-08-06	103.00	104.29	100.63	101.04	100.14	2,398,300
2026-08-05	101.84	103.65	100.96	103.27	102.35	2,501,300
2026-08-04	99.000	102.53	98.740	102.40	101.48	3,028,800
2026-08-03	95.870	98.130	95.330	98.110	97.232	2,071,400
2026-07-31	95.570	95.990	93.890	94.580	93.733	2,795,900
2026-07-30	93.000	95.840	91.570	95.550	94.694	3,504,500
2026-07-29	92.440	95.480	89.590	93.050	92.217	4,309,600
2026-07-28	94.500	96.040	93.480	94.190	93.347	3,517,400
2026-07-27	92.630	94.230	92.250	94.170	93.327	2,179,800
2026-07-24	88.780	91.900	88.750	91.260	90.443	1,777,500

Page 1 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.