Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,339.02 -9.85 (-0.29%) Nikkei
38,728.79 -194.24 (-0.50%) Hang Seng
18,487.53 +84.49 (+0.46%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,198.96 +577.66 (+0.84%) CMC Crypto 200
1,447.41 -20.52 (-1.40%)
Stanley Black & Decker, Inc. (0L9E.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:06PM BST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 87.78 | 88.05 | 85.81 | 85.96 | 85.96 | 84 |
| 31 May 2024 | 85.50 | 86.37 | 85.36 | 86.20 | 86.20 | 729 |
| 30 May 2024 | 83.39 | 85.33 | 83.25 | 84.98 | 84.98 | 180 |
| 29 May 2024 | 83.94 | 83.94 | 83.14 | 83.14 | 83.14 | 327 |
| 28 May 2024 | 86.16 | 86.65 | 85.47 | 85.51 | 85.51 | 701 |
| 24 May 2024 | 86.25 | 86.72 | 85.67 | 85.93 | 85.93 | 59 |
| 23 May 2024 | 86.91 | 87.60 | 85.32 | 86.19 | 86.19 | 805 |
| 22 May 2024 | 87.88 | 88.67 | 87.55 | 87.76 | 87.76 | 302 |
| 21 May 2024 | 89.17 | 89.42 | 88.30 | 88.50 | 88.50 | 297 |
| 20 May 2024 | 90.20 | 90.40 | 89.44 | 90.01 | 90.01 | 581 |
| 17 May 2024 | 90.39 | 90.40 | 89.47 | 89.79 | 89.79 | 1,593 |
| 16 May 2024 | 90.78 | 91.02 | 89.41 | 90.00 | 90.00 | 302 |
| 15 May 2024 | 93.00 | 93.23 | 91.51 | 91.61 | 91.61 | 243 |
| 14 May 2024 | 90.64 | 92.35 | 90.64 | 91.57 | 91.57 | 188 |
| 13 May 2024 | 90.03 | 91.35 | 89.95 | 89.95 | 89.95 | 408 |
| 10 May 2024 | 88.72 | 89.61 | 88.46 | 89.51 | 89.51 | 395 |
| 09 May 2024 | 85.94 | 87.74 | 85.37 | 87.63 | 87.63 | 135 |
| 08 May 2024 | 85.81 | 86.62 | 85.81 | 85.94 | 85.94 | 582 |
| 07 May 2024 | 87.64 | 88.13 | 87.38 | 87.97 | 87.97 | 186 |
| 03 May 2024 | 86.99 | 88.05 | 84.72 | 85.07 | 85.07 | 1,235 |
| 02 May 2024 | 84.01 | 85.47 | 83.02 | 83.41 | 83.41 | 2,795 |
| 01 May 2024 | 91.36 | 91.44 | 89.97 | 90.17 | 90.17 | 746 |
| 30 Apr 2024 | 90.27 | 92.35 | 90.23 | 91.75 | 91.75 | 137 |
| 29 Apr 2024 | 91.21 | 91.74 | 90.85 | 91.09 | 91.09 | 148 |
| 26 Apr 2024 | 88.86 | 90.09 | 88.86 | 89.90 | 89.90 | 11 |
| 25 Apr 2024 | 88.85 | 89.45 | 87.63 | 88.82 | 88.82 | 319 |
| 24 Apr 2024 | 90.24 | 91.04 | 89.95 | 90.53 | 90.53 | 111 |
| 23 Apr 2024 | 89.20 | 91.04 | 89.20 | 90.97 | 90.97 | 86 |
| 22 Apr 2024 | 88.64 | 89.76 | 88.52 | 89.76 | 89.76 | 157 |
| 19 Apr 2024 | 89.21 | 89.75 | 88.96 | 89.38 | 89.38 | 294 |
| 18 Apr 2024 | 89.33 | 90.56 | 88.09 | 89.36 | 89.36 | 84,239 |
| 17 Apr 2024 | 90.98 | 91.07 | 89.14 | 89.93 | 89.93 | 990 |
| 16 Apr 2024 | 90.00 | 90.83 | 89.06 | 90.34 | 90.34 | 605 |
| 15 Apr 2024 | 92.69 | 93.08 | 90.78 | 90.83 | 90.83 | 3,400 |
| 12 Apr 2024 | 92.66 | 92.70 | 91.73 | 91.94 | 91.94 | 559 |
| 11 Apr 2024 | 93.10 | 93.87 | 92.53 | 93.87 | 93.87 | 112 |
| 10 Apr 2024 | 93.46 | 94.92 | 92.45 | 92.90 | 92.90 | 112 |
| 09 Apr 2024 | 95.34 | 97.82 | 95.28 | 97.15 | 97.15 | 223 |
| 08 Apr 2024 | 95.98 | 96.46 | 95.24 | 95.89 | 95.89 | 252 |
| 05 Apr 2024 | 94.88 | 95.65 | 94.45 | 95.52 | 95.52 | 304 |
| 04 Apr 2024 | 97.38 | 97.97 | 97.03 | 97.97 | 97.97 | 2,285 |
| 03 Apr 2024 | 94.57 | 95.78 | 94.57 | 95.78 | 95.78 | 395 |
| 02 Apr 2024 | 94.99 | 94.99 | 94.10 | 94.21 | 94.21 | 164 |
| 28 Mar 2024 | 98.18 | 98.24 | 96.40 | 97.44 | 97.44 | 502 |
| 27 Mar 2024 | 93.96 | 96.53 | 93.85 | 96.50 | 96.50 | 287 |
| 26 Mar 2024 | 94.85 | 95.18 | 93.63 | 93.73 | 93.73 | 123 |
| 25 Mar 2024 | 95.00 | 95.54 | 94.70 | 94.71 | 94.71 | 236 |
| 22 Mar 2024 | 95.94 | 96.52 | 94.55 | 95.05 | 95.05 | 477 |
| 21 Mar 2024 | 92.84 | 95.86 | 92.83 | 95.66 | 95.66 | 1,857 |
| 20 Mar 2024 | 90.88 | 92.54 | 90.88 | 92.54 | 92.54 | 176 |
| 19 Mar 2024 | 88.03 | 90.46 | 88.03 | 90.46 | 90.46 | 394 |
| 18 Mar 2024 | 87.68 | 89.40 | 87.16 | 88.14 | 88.14 | 273 |
| 15 Mar 2024 | 89.35 | 89.79 | 88.67 | 89.02 | 89.02 | 1,081 |
| 14 Mar 2024 | 91.83 | 92.04 | 89.76 | 89.78 | 89.78 | 639 |
| 13 Mar 2024 | 91.55 | 92.40 | 91.14 | 91.98 | 91.98 | 67 |
| 12 Mar 2024 | 91.84 | 92.52 | 91.42 | 91.49 | 91.49 | 68 |
| 11 Mar 2024 | 90.53 | 91.57 | 90.21 | 91.46 | 91.46 | 2,259 |
| 08 Mar 2024 | 91.50 | 93.06 | 91.50 | 92.69 | 92.69 | 254 |
| 07 Mar 2024 | 90.17 | 91.06 | 89.90 | 90.91 | 90.91 | 256 |
| 07 Mar 2024 | 0.81 Dividend | |||||
| 06 Mar 2024 | 90.05 | 90.62 | 89.01 | 89.69 | 88.88 | 370 |
| 05 Mar 2024 | 89.54 | 91.00 | 89.37 | 89.96 | 89.15 | 61 |
| 04 Mar 2024 | 89.07 | 90.21 | 88.26 | 90.21 | 89.40 | 79 |
| 01 Mar 2024 | 89.35 | 90.10 | 88.48 | 89.26 | 88.45 | 1,555 |
| 29 Feb 2024 | 88.45 | 89.18 | 87.96 | 88.75 | 87.95 | 36 |
| 28 Feb 2024 | 87.40 | 88.60 | 87.40 | 88.55 | 87.75 | 398 |
| 27 Feb 2024 | 87.61 | 88.38 | 87.19 | 88.01 | 87.22 | 19,197 |
| 26 Feb 2024 | 88.83 | 88.89 | 86.49 | 86.49 | 85.71 | 781 |
| 23 Feb 2024 | 88.96 | 89.60 | 88.12 | 89.60 | 88.79 | 553 |
| 22 Feb 2024 | 89.20 | 89.41 | 88.51 | 88.82 | 88.01 | 1,867 |
| 21 Feb 2024 | 88.37 | 88.99 | 87.91 | 88.16 | 87.36 | 41 |
| 20 Feb 2024 | 87.69 | 88.45 | 87.39 | 87.88 | 87.08 | 2,294 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 89.63 | 89.63 | 88.10 | 88.32 | 87.53 | 178 |
| 15 Feb 2024 | 89.65 | 90.01 | 88.93 | 89.42 | 88.61 | 108 |
| 14 Feb 2024 | 88.33 | 89.05 | 87.57 | 88.88 | 88.08 | 320 |
| 13 Feb 2024 | 87.76 | 88.19 | 86.27 | 87.11 | 86.32 | 830 |
| 12 Feb 2024 | 88.82 | 91.20 | 88.82 | 91.00 | 90.18 | 1,009 |
| 09 Feb 2024 | 89.31 | 89.79 | 88.60 | 89.09 | 88.29 | 351 |
| 08 Feb 2024 | 89.55 | 89.73 | 88.69 | 89.08 | 88.28 | 1,336 |
| 07 Feb 2024 | 90.10 | 90.15 | 88.58 | 88.76 | 87.96 | 525 |
| 06 Feb 2024 | 88.00 | 89.79 | 87.62 | 89.58 | 88.77 | 100 |
| 05 Feb 2024 | 89.30 | 89.84 | 88.33 | 88.39 | 87.59 | 1,368 |
| 02 Feb 2024 | 90.34 | 90.71 | 88.34 | 90.71 | 89.89 | 1,850 |
| 01 Feb 2024 | 90.40 | 92.00 | 88.17 | 89.96 | 89.15 | 2,381 |
| 31 Jan 2024 | 95.66 | 95.84 | 94.37 | 94.50 | 93.64 | 1,079 |
| 30 Jan 2024 | 95.52 | 96.77 | 95.08 | 95.62 | 94.76 | 311 |
| 29 Jan 2024 | 93.97 | 95.29 | 93.97 | 95.12 | 94.26 | 170 |
| 26 Jan 2024 | 95.82 | 96.00 | 94.48 | 94.49 | 93.64 | 541 |
| 25 Jan 2024 | 93.55 | 94.61 | 93.40 | 94.39 | 93.54 | 1,040 |
| 24 Jan 2024 | 94.60 | 95.54 | 93.20 | 93.20 | 92.36 | 384 |
| 23 Jan 2024 | 96.30 | 96.94 | 93.95 | 94.35 | 93.50 | 2,335 |
| 22 Jan 2024 | 95.35 | 96.62 | 95.32 | 96.01 | 95.14 | 195 |
| 19 Jan 2024 | 93.53 | 95.02 | 93.27 | 94.98 | 94.12 | 292 |
| 18 Jan 2024 | 93.52 | 94.10 | 92.77 | 93.47 | 92.63 | 460 |
| 17 Jan 2024 | 92.52 | 93.30 | 91.75 | 92.64 | 91.80 | 1,014 |
| 16 Jan 2024 | 94.74 | 94.74 | 92.95 | 94.11 | 93.26 | 1,434 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 96.65 | 98.46 | 95.88 | 96.38 | 95.51 | 1,135 |
| 11 Jan 2024 | 98.04 | 98.67 | 96.56 | 96.80 | 95.93 | 358 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.