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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	67.99	68.02	67.79	68.37	67.43	17
October 16, 2025	67.4	67.9	67.9	68.16	67.3	332
October 15, 2025	67.77	67.67	67.67	68.58	67.52	732
October 14, 2025	63.5	65.5	65.5	66.87	63.17	798
October 13, 2025	66.2	64.98	64.98	66.39	64.98	1,168
October 10, 2025	70.15	66.07	66.07	70.33	65.21	3,019
October 09, 2025	72.35	69.94	69.94	72.4	69.3	740
October 08, 2025	74.01	73.19	73.19	74.38	72.92	325
October 07, 2025	73.26	73.25	73.25	74.91	73.25	211
October 06, 2025	75.56	74.77	74.77	75.73	73.6	251
October 03, 2025	74.2	75.71	75.71	75.93	74.2	653
October 02, 2025	74.23	74.95	74.95	75.72	73.75	93
October 01, 2025	74.52	73.57	73.57	74.69	72.62	624
September 30, 2025	74.15	73.39	73.39	74.56	73.05	344
September 29, 2025	74.52	73.46	73.46	74.65	73.21	932
September 26, 2025	73.82	73.19	73.19	73.82	72.9	366
September 25, 2025	73.95	73.92	73.92	74.43	73.38	286
September 24, 2025	75.02	75.44	75.44	75.79	75.02	117
September 23, 2025	75	75.71	75.71	76.62	74.99	133
September 22, 2025	76.26	75.25	75.25	76.59	74.94	444
September 19, 2025	78.99	77.23	77.23	79.48	77.23	232
September 18, 2025	78.19	79.18	79.18	79.18	78.13	246
September 17, 2025	77.86	81.38	81.38	81.38	77.86	377
September 16, 2025	78.9	77.92	77.92	79.21	77.51	831
September 15, 2025	77.7	78.07	78.07	78.6	77.31	466
September 12, 2025	77.21	77.35	77.35	79.17	76.77	650
September 11, 2025	78.28	78.93	78.93	79.94	78.28	674
September 10, 2025	76.46	76.31	76.31	77.37	76	275
September 09, 2025	78.25	77.18	76.9	78.25	76.71	572
September 08, 2025	78.98	77.79	77.79	78.98	77.59	259
September 05, 2025	76.99	76.92	76.92	77.9	75.53	733
September 04, 2025	73.29	74.45	74.44	74.45	72.81	28
September 03, 2025	72.79	72.68	72.68	73.5	72.46	643
September 02, 2025	72.2	71.82	71.82	72.61	71.45	253
August 29, 2025	75.13	75.82	75.82	75.82	74.49	68
August 28, 2025	75.61	74.62	74.62	76.25	74.45	605
August 27, 2025	74.46	75.03	75.03	76.04	74.46	829
August 26, 2025	76.52	75.73	75.73	76.74	75.59	381
August 22, 2025	75.93	77.36	77	77.77	73.41	835
August 21, 2025	73.39	73.39	73.39	73.6	72.74	568
August 20, 2025	76	74.42	74.42	76.05	74.4	518
August 19, 2025	75.39	76.33	76.33	77.17	74.8	8,400
August 18, 2025	74.33	75.45	75.45	75.45	74.12	460
August 15, 2025	74.55	73.96	73.96	75.33	73.73	758
August 14, 2025	72.75	74.36	74.36	74.77	72.75	758
August 13, 2025	71.98	74.97	74.97	75.18	71.98	1,353
August 12, 2025	69.96	71.46	71.46	71.46	69.26	461
August 11, 2025	69.4	69.37	69.37	70.25	68.09	523
August 08, 2025	68.57	69.35	69.35	69.37	68.54	145
August 07, 2025	69.57	68.06	68.06	69.92	68.06	226
August 06, 2025	69.46	68.47	68.47	69.87	68.47	2,829
August 05, 2025	68.09	69.24	69.24	69.29	67.91	1,385
August 04, 2025	67.29	66.76	66.76	68.38	66.76	902
August 01, 2025	66.96	65.98	65.98	66.96	65.65	3,062
July 31, 2025	67.28	68.28	68.28	68.68	66.9	2,352
July 30, 2025	69.96	69.41	69.41	69.96	67.92	620
July 29, 2025	69	68.21	68.21	69.61	66.67	4,271
July 28, 2025	73.51	74.76	74.76	74.87	73.08	600
July 25, 2025	73.39	72.69	72.69	73.39	72.4	13
July 24, 2025	73.77	72.59	72.59	73.77	72.26	786

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