Stanley Black & Decker, Inc. - 0L9E.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	83.53	83.48	83.5	84.5	82.15	222
January 13, 2026	83.24	83	83	83.44	82.27	599
January 12, 2026	82.35	82.5	82.5	82.63	81.32	154
January 09, 2026	81.05	81.85	81.85	82.66	79.07	712
January 08, 2026	78.85	81.77	81.77	82.21	78.85	2,212
January 07, 2026	80.78	80.82	80.82	81.41	79.73	291
January 06, 2026	76.63	79.7	79.7	79.7	74.29	650
January 05, 2026	76.02	77.44	77.44	77.58	75.34	494
January 02, 2026	74.98	76.2	76.2	76.44	74.98	205
December 31, 2025	75.17	74.76	74.76	75.17	74.52	101
December 30, 2025	74.62	75.04	75.04	75.41	74.62	116
December 29, 2025	75.23	74.56	74.56	75.42	74.56	142
December 24, 2025	74.62	74.73	74.73	74.73	74.62	112
December 23, 2025	75	74.29	74.29	75	73.71	234
December 22, 2025	80	75.22	75.22	80	75.22	494
December 19, 2025	73.94	72.68	72.68	73.94	72.55	253
December 18, 2025	72.13	73.19	73.19	73.81	71.95	1,636
December 17, 2025	73	71.33	71.33	73.25	71.33	734
December 16, 2025	73.5	72.81	72.81	74.38	72.78	408
December 15, 2025	76.19	74.5	74.5	76.19	74.5	99
December 12, 2025	76.46	75.5	75.5	76.46	75.43	406
December 11, 2025	75.85	76.15	76.15	76.95	75.85	309
December 10, 2025	73.57	74.64	74.64	74.64	73.15	196
December 09, 2025	72.87	72.02	72.02	72.87	72.02	51
December 08, 2025	72.44	72.56	72.56	72.85	72.22	310
December 05, 2025	72.12	73.03	73.03	73.2	72.12	374
December 04, 2025	72.4	72.3	72.3	73.25	71.82	269
December 03, 2025	71.83	72.72	72.72	72.78	71.42	603
December 02, 2025	71.61	70.63	70.63	71.61	69.85	77
December 01, 2025	70.02	71.2	71.2	72.04	69.51	227
November 28, 2025	72.39	71.6	71.6	72.39	71.37	300
November 26, 2025	70.77	71.74	71.74	71.79	69.7	236
November 25, 2025	67.14	70.3	70.3	70.31	67.14	432
November 24, 2025	66.81	67.5	67.5	67.78	65.85	1,225
November 21, 2025	63.06	66.65	66.65	66.77	62.99	633
November 20, 2025	63.95	63.19	63.19	64.36	63.19	454
November 19, 2025	63.15	62.94	62.94	63.47	62	104
November 18, 2025	63.67	63.27	63.27	63.67	62.33	421
November 17, 2025	66.11	65.61	65.61	66.31	64.8	502
November 14, 2025	66.65	66.16	66.16	67.16	66	375
November 13, 2025	68.1	67.58	67.58	69.19	67.58	59
November 12, 2025	67.83	68.16	68.16	68.7	67.5	100
November 11, 2025	68.46	68.32	68.32	68.46	67.82	112
November 10, 2025	68.44	67.68	67.68	69.04	67.18	362
November 07, 2025	67.55	67.13	67.13	67.55	66.5	124
November 06, 2025	70	67.56	67.56	70.42	67.56	149
November 05, 2025	65.71	70.64	70.64	71.39	65.71	1,207
November 04, 2025	65	65.48	65.48	68.63	63	675
November 03, 2025	66.65	66.61	66.61	66.96	65.83	1,100
October 31, 2025	68.35	67.21	67.21	68.73	67.01	445
October 30, 2025	68.39	68.49	68.49	69.97	68.39	988
October 29, 2025	71.05	70.19	70.19	72.3	70.13	479
October 28, 2025	71.3	72.23	72.23	73.22	71.3	902
October 27, 2025	71.55	72.19	72.19	72.4	70.95	686
October 24, 2025	71.24	70.48	70.48	71.6	70.4	596
October 23, 2025	69.23	70.43	70.43	70.43	69.23	529
October 22, 2025	71.05	69.23	69.23	71.05	69.23	131
October 21, 2025	69.25	71.04	71.12	71.54	68.38	1,300
October 20, 2025	68.36	69.09	69.09	69.56	67.61	473
October 17, 2025	67.99	68.02	67.79	68.37	67.43	17

Stanley Black & Decker, Inc. (0L9E.L) LSE