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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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