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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.17	91.2	91.2	92.53	88.6	1,115
February 19, 2026	89	90.03	90.03	90.12	88.7	99
February 18, 2026	91.75	91.34	91.34	92.03	90.15	133
February 17, 2026	91.51	90.07	90.07	91.51	89.45	272
February 13, 2026	88.51	91.49	91.49	91.59	88.51	547
February 12, 2026	90.98	89.66	89.66	92.48	89.45	616
February 11, 2026	92.44	90.04	90.04	92.98	90.04	561
February 10, 2026	89.85	92.47	92.47	93.06	88.89	817
February 09, 2026	90.17	89.15	89.15	90.17	88.65	535
February 06, 2026	85.57	89.25	89.25	90.16	85.57	633
February 05, 2026	85.87	85.02	85.02	85.87	82.2	2,432
February 04, 2026	80.33	81.79	81.79	83.81	79.93	1,193
February 03, 2026	79.61	82.53	82.53	82.85	79.01	292
February 02, 2026	77.5	79.11	79.11	79.25	76.41	534
January 30, 2026	78.35	78.36	78.36	78.98	77.39	345
January 29, 2026	80.03	78.79	78.79	80.03	77.84	468
January 28, 2026	80.86	79.95	79.95	81	79.3	383
January 27, 2026	81	81.5	81.34	82.51	81	17
January 26, 2026	82.02	81.52	81.52	82.02	81.45	102
January 23, 2026	83.73	82.14	82.14	83.74	81.97	737
January 22, 2026	84.2	83.84	83.84	85	83.62	286
January 21, 2026	80.51	82.6	82.6	83.03	80.18	123
January 20, 2026	81.98	81.38	81.38	82.82	81.38	1,154
January 16, 2026	84.39	84.38	84.38	85.08	84.38	236
January 15, 2026	83.79	84.51	84.51	84.66	82.82	347
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

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