UK markets close in 3 hours 51 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
90.17-1.74 (-1.89%)
As of 06:21PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.0090.1790.17184
30 Apr 202490.2792.3590.2391.7591.75137
29 Apr 202491.2191.7490.8591.0991.09148
26 Apr 202488.8690.0988.8689.9089.9011
25 Apr 202488.8589.4587.6388.8288.82319
24 Apr 202490.2491.0489.9590.5390.53111
23 Apr 202489.2091.0489.2090.9790.9786
22 Apr 202488.6489.7688.5289.7689.76157
19 Apr 202489.2189.7588.9689.3889.38294
18 Apr 202489.3390.5688.0989.3689.3684,239
17 Apr 202490.9891.0789.1489.9389.93990
16 Apr 202490.0090.8389.0690.3490.34605
15 Apr 202492.6993.0890.7890.8390.833,400
12 Apr 202492.6692.7091.7391.9491.94559
11 Apr 202493.1093.8792.5393.8793.87112
10 Apr 202493.4694.9292.4592.9092.90112
09 Apr 202495.3497.8295.2897.1597.15223
08 Apr 202495.9896.4695.2495.8995.89252
05 Apr 202494.8895.6594.4595.5295.52304
04 Apr 202497.3897.9797.0397.9797.972,285
03 Apr 202494.5795.7894.5795.7895.78395
02 Apr 202494.9994.9994.1094.2194.21164
28 Mar 202498.1898.2496.4097.4497.44502
27 Mar 202493.9696.5393.8596.5096.50287
26 Mar 202494.8595.1893.6393.7393.73123
25 Mar 202495.0095.5494.7094.7194.71236
22 Mar 202495.9496.5294.5595.0595.05477
21 Mar 202492.8495.8692.8395.6695.661,857
20 Mar 202490.8892.5490.8892.5492.54176
19 Mar 202488.0390.4688.0390.4690.46394
18 Mar 202487.6889.4087.1688.1488.14273
15 Mar 202489.3589.7988.6789.0289.021,081
14 Mar 202491.8392.0489.7689.7889.78639
13 Mar 202491.5592.4091.1491.9891.9867
12 Mar 202491.8492.5291.4291.4991.4968
11 Mar 202490.5391.5790.2191.4691.462,259
08 Mar 202491.5093.0691.5092.6992.69254
07 Mar 202490.1791.0689.9090.9190.91256
07 Mar 20240.81 Dividend
06 Mar 202490.0590.6289.0189.6988.88370
05 Mar 202489.5491.0089.3789.9689.1561
04 Mar 202489.0790.2188.2690.2189.4079
01 Mar 202489.3590.1088.4889.2688.451,555
29 Feb 202488.4589.1887.9688.7587.9536
28 Feb 202487.4088.6087.4088.5587.75398
27 Feb 202487.6188.3887.1988.0187.2219,197
26 Feb 202488.8388.8986.4986.4985.71781
23 Feb 202488.9689.6088.1289.6088.79553
22 Feb 202489.2089.4188.5188.8288.011,867
21 Feb 202488.3788.9987.9188.1687.3641
20 Feb 202487.6988.4587.3987.8887.082,294
19 Feb 2024------
16 Feb 202489.6389.6388.1088.3287.53178
15 Feb 202489.6590.0188.9389.4288.61108
14 Feb 202488.3389.0587.5788.8888.08320
13 Feb 202487.7688.1986.2787.1186.32830
12 Feb 202488.8291.2088.8291.0090.181,009
09 Feb 202489.3189.7988.6089.0988.29351
08 Feb 202489.5589.7388.6989.0888.281,336
07 Feb 202490.1090.1588.5888.7687.96525
06 Feb 202488.0089.7987.6289.5888.77100
05 Feb 202489.3089.8488.3388.3987.591,368
02 Feb 202490.3490.7188.3490.7189.891,850
01 Feb 202490.4092.0088.1789.9689.152,381
31 Jan 202495.6695.8494.3794.5093.641,079
30 Jan 202495.5296.7795.0895.6294.76311
29 Jan 202493.9795.2993.9795.1294.26170
26 Jan 202495.8296.0094.4894.4993.64541
25 Jan 202493.5594.6193.4094.3993.541,040
24 Jan 202494.6095.5493.2093.2092.36384
23 Jan 202496.3096.9493.9594.3593.502,335
22 Jan 202495.3596.6295.3296.0195.14195
19 Jan 202493.5395.0293.2794.9894.12292
18 Jan 202493.5294.1092.7793.4792.63460
17 Jan 202492.5293.3091.7592.6491.801,014
16 Jan 202494.7494.7492.9594.1193.261,434
15 Jan 2024------
12 Jan 202496.6598.4695.8896.3895.511,135
11 Jan 202498.0498.6796.5696.8095.93358
10 Jan 202497.7698.0197.0697.6296.74260
09 Jan 202497.3197.5696.7397.3496.46528
08 Jan 202496.5397.3396.3196.9596.08269
05 Jan 202494.1896.4994.1895.3594.49425
04 Jan 202494.1094.7693.7494.5893.7311,446
03 Jan 202495.8596.5993.8194.8393.97569
02 Jan 202497.0098.5896.6498.0097.11332
29 Dec 202399.0699.1097.8498.1097.21600
28 Dec 202398.4898.9998.1298.7397.8462
27 Dec 202398.8398.8398.8398.8397.9427
22 Dec 202397.4598.9297.1198.6397.74418
21 Dec 202396.9597.8996.0096.4595.58288
20 Dec 202397.0598.6797.0597.9997.11231
19 Dec 202398.1098.3396.8596.8595.981,846
18 Dec 202398.4498.5697.2697.7496.861,013
15 Dec 2023100.99101.4598.6198.6197.72168
14 Dec 202397.00102.9095.38101.97101.053,595
13 Dec 202392.7793.1992.2392.5291.6814
12 Dec 202392.5892.7992.4292.7391.89150
11 Dec 202393.3593.3992.6292.7091.861,510
08 Dec 202393.2393.5592.1892.5991.75619
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...