Stanley Black & Decker, Inc. (SWK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 109.29 | 109.29 | 106.44 | 107.38 | 107.38 | 755,800 |
| 03 oct 2024 | 108.37 | 108.52 | 106.68 | 107.27 | 107.27 | 928,500 |
| 02 oct 2024 | 107.77 | 109.75 | 107.40 | 109.25 | 109.25 | 1,049,600 |
| 01 oct 2024 | 110.32 | 110.62 | 108.25 | 109.36 | 109.36 | 1,008,900 |
| 30 sept 2024 | 109.14 | 110.50 | 108.05 | 110.13 | 110.13 | 1,035,800 |
| 27 sept 2024 | 109.01 | 110.88 | 108.72 | 109.72 | 109.72 | 974,100 |
| 26 sept 2024 | 107.55 | 108.47 | 107.06 | 108.32 | 108.32 | 834,200 |
| 25 sept 2024 | 107.55 | 107.55 | 105.35 | 105.58 | 105.58 | 929,700 |
| 24 sept 2024 | 107.99 | 108.33 | 106.39 | 107.33 | 107.33 | 1,076,800 |
| 23 sept 2024 | 107.60 | 108.33 | 106.57 | 107.53 | 107.53 | 1,126,200 |
| 20 sept 2024 | 107.08 | 107.17 | 105.66 | 106.93 | 106.93 | 2,326,100 |
| 19 sept 2024 | 107.67 | 108.37 | 105.79 | 108.02 | 108.02 | 1,691,000 |
| 18 sept 2024 | 103.16 | 107.28 | 103.13 | 104.87 | 104.87 | 2,011,900 |
| 17 sept 2024 | 103.49 | 104.48 | 101.97 | 103.00 | 103.00 | 1,011,900 |
| 16 sept 2024 | 102.00 | 103.10 | 101.39 | 102.59 | 102.59 | 816,900 |
| 13 sept 2024 | 98.26 | 102.00 | 98.26 | 101.35 | 101.35 | 1,348,400 |
| 12 sept 2024 | 97.73 | 98.55 | 96.48 | 97.83 | 97.83 | 966,000 |
| 11 sept 2024 | 96.14 | 97.76 | 94.15 | 97.66 | 97.66 | 1,233,800 |
| 10 sept 2024 | 96.51 | 96.91 | 95.07 | 96.64 | 96.64 | 948,800 |
| 09 sept 2024 | 97.59 | 97.94 | 95.76 | 96.19 | 96.19 | 1,085,100 |
| 06 sept 2024 | 98.36 | 100.25 | 96.82 | 97.18 | 97.18 | 1,169,800 |
| 05 sept 2024 | 99.68 | 99.99 | 98.02 | 98.36 | 98.36 | 1,019,400 |
| 04 sept 2024 | 99.76 | 101.02 | 99.20 | 99.88 | 99.88 | 991,200 |
| 03 sept 2024 | 101.07 | 102.19 | 99.26 | 99.94 | 99.94 | 957,400 |
| 03 sept 2024 | 0.82 Dividendo | |||||
| 30 ago 2024 | 102.50 | 102.85 | 100.58 | 102.36 | 101.54 | 1,179,100 |
| 29 ago 2024 | 101.62 | 102.94 | 100.26 | 101.90 | 101.08 | 1,092,100 |
| 28 ago 2024 | 99.79 | 101.26 | 99.57 | 100.18 | 99.38 | 870,300 |
| 27 ago 2024 | 100.18 | 100.25 | 98.84 | 99.79 | 98.99 | 813,900 |
| 26 ago 2024 | 101.00 | 102.52 | 100.47 | 100.85 | 100.04 | 981,500 |
| 23 ago 2024 | 98.65 | 100.57 | 97.71 | 100.40 | 99.60 | 1,482,500 |
| 22 ago 2024 | 98.71 | 99.02 | 97.70 | 98.22 | 97.43 | 564,100 |
| 21 ago 2024 | 97.28 | 98.71 | 96.88 | 98.65 | 97.86 | 694,000 |
| 20 ago 2024 | 96.92 | 97.61 | 96.31 | 96.96 | 96.18 | 590,000 |
| 19 ago 2024 | 97.80 | 98.24 | 97.01 | 97.35 | 96.57 | 794,000 |
| 16 ago 2024 | 96.60 | 97.74 | 96.08 | 97.32 | 96.54 | 915,600 |
| 15 ago 2024 | 97.07 | 97.46 | 95.56 | 96.79 | 96.01 | 929,600 |
| 14 ago 2024 | 96.88 | 97.35 | 95.17 | 95.40 | 94.64 | 891,900 |
| 13 ago 2024 | 93.79 | 97.24 | 93.25 | 96.87 | 96.09 | 1,485,800 |
| 12 ago 2024 | 94.43 | 94.90 | 92.86 | 93.00 | 92.25 | 1,064,800 |
| 09 ago 2024 | 94.45 | 94.96 | 93.15 | 94.76 | 94.00 | 828,600 |
| 08 ago 2024 | 94.27 | 95.35 | 94.09 | 94.44 | 93.68 | 1,016,500 |
| 07 ago 2024 | 98.12 | 98.12 | 93.03 | 93.07 | 92.32 | 1,790,100 |
| 06 ago 2024 | 95.60 | 99.13 | 95.33 | 96.26 | 95.49 | 1,177,000 |
| 05 ago 2024 | 93.51 | 97.36 | 92.03 | 95.71 | 94.94 | 1,828,300 |
| 02 ago 2024 | 96.93 | 98.73 | 95.13 | 98.63 | 97.84 | 1,916,900 |
| 01 ago 2024 | 105.49 | 106.91 | 100.82 | 101.50 | 100.69 | 3,025,000 |
| 31 jul 2024 | 106.65 | 108.15 | 104.06 | 105.62 | 104.77 | 4,772,600 |
| 30 jul 2024 | 104.13 | 106.23 | 102.27 | 106.05 | 105.20 | 4,228,900 |
| 29 jul 2024 | 95.55 | 96.82 | 95.10 | 96.43 | 95.66 | 2,980,400 |
| 26 jul 2024 | 91.66 | 96.94 | 91.02 | 95.43 | 94.67 | 3,723,800 |
| 25 jul 2024 | 86.39 | 91.44 | 86.17 | 89.57 | 88.85 | 2,631,000 |
| 24 jul 2024 | 87.93 | 88.80 | 86.27 | 86.39 | 85.70 | 809,000 |
| 23 jul 2024 | 87.31 | 88.60 | 87.12 | 88.09 | 87.38 | 1,057,000 |
| 22 jul 2024 | 87.67 | 88.00 | 86.02 | 87.75 | 87.05 | 961,600 |
| 19 jul 2024 | 87.68 | 87.77 | 86.30 | 86.95 | 86.25 | 1,389,800 |
| 18 jul 2024 | 88.93 | 91.68 | 86.86 | 87.37 | 86.67 | 1,763,000 |
| 17 jul 2024 | 89.14 | 90.51 | 88.57 | 89.51 | 88.79 | 1,344,900 |
| 16 jul 2024 | 87.57 | 90.59 | 87.31 | 90.04 | 89.32 | 1,740,500 |
| 15 jul 2024 | 88.20 | 88.51 | 86.64 | 86.92 | 86.22 | 1,880,600 |
| 12 jul 2024 | 88.03 | 88.87 | 87.37 | 88.41 | 87.70 | 1,251,200 |
| 11 jul 2024 | 85.04 | 87.05 | 84.38 | 86.93 | 86.23 | 1,548,200 |
| 10 jul 2024 | 80.82 | 83.11 | 80.64 | 83.08 | 82.41 | 935,100 |
| 09 jul 2024 | 81.01 | 81.52 | 80.79 | 80.85 | 80.20 | 1,031,900 |
| 08 jul 2024 | 80.24 | 81.39 | 80.13 | 81.29 | 80.64 | 1,473,800 |
| 05 jul 2024 | 79.55 | 79.95 | 78.81 | 79.58 | 78.94 | 1,175,700 |
| 03 jul 2024 | 79.65 | 80.74 | 79.14 | 79.88 | 79.24 | 894,500 |
| 02 jul 2024 | 77.99 | 79.60 | 77.83 | 79.39 | 78.75 | 1,390,800 |
| 01 jul 2024 | 79.99 | 80.36 | 77.70 | 77.75 | 77.13 | 1,807,100 |
| 28 jun 2024 | 81.70 | 82.16 | 78.89 | 79.89 | 79.25 | 3,419,400 |
| 27 jun 2024 | 81.40 | 81.69 | 80.75 | 81.45 | 80.80 | 983,400 |
| 26 jun 2024 | 81.51 | 81.89 | 80.68 | 81.53 | 80.88 | 1,164,100 |
| 25 jun 2024 | 84.46 | 84.46 | 81.61 | 81.87 | 81.21 | 1,313,100 |
| 24 jun 2024 | 84.70 | 85.95 | 84.00 | 84.74 | 84.06 | 1,051,300 |
| 21 jun 2024 | 84.05 | 84.51 | 82.84 | 84.34 | 83.66 | 1,902,500 |
| 20 jun 2024 | 83.77 | 84.73 | 83.32 | 84.06 | 83.39 | 841,200 |
| 18 jun 2024 | 84.36 | 85.28 | 83.51 | 84.13 | 83.46 | 1,155,700 |
| 17 jun 2024 | 83.20 | 84.78 | 83.20 | 84.36 | 83.68 | 944,100 |
| 14 jun 2024 | 84.71 | 85.44 | 82.62 | 83.55 | 82.88 | 855,900 |
| 13 jun 2024 | 86.40 | 86.86 | 84.00 | 85.89 | 85.20 | 1,548,200 |
| 12 jun 2024 | 86.16 | 89.07 | 86.14 | 86.98 | 86.28 | 2,173,300 |
| 11 jun 2024 | 81.50 | 84.10 | 80.62 | 83.69 | 83.02 | 1,941,000 |
| 10 jun 2024 | 81.69 | 82.55 | 81.31 | 82.02 | 81.36 | 1,549,700 |
| 07 jun 2024 | 82.49 | 83.43 | 82.13 | 82.46 | 81.80 | 1,123,000 |
| 06 jun 2024 | 84.02 | 84.23 | 82.94 | 83.49 | 82.82 | 1,076,700 |
| 05 jun 2024 | 83.17 | 84.53 | 83.02 | 84.42 | 83.74 | 1,004,200 |
| 04 jun 2024 | 84.39 | 84.91 | 82.97 | 83.02 | 82.35 | 2,187,600 |
| 04 jun 2024 | 0.81 Dividendo | |||||
| 03 jun 2024 | 87.63 | 87.90 | 85.29 | 86.99 | 85.49 | 1,720,000 |
| 31 may 2024 | 85.50 | 87.28 | 85.30 | 87.17 | 85.67 | 1,511,900 |
| 30 may 2024 | 83.39 | 85.40 | 83.30 | 85.35 | 83.88 | 1,098,400 |
| 29 may 2024 | 84.00 | 84.00 | 82.89 | 82.94 | 81.51 | 1,053,100 |
| 28 may 2024 | 86.32 | 86.46 | 84.65 | 84.92 | 83.46 | 1,389,000 |
| 24 may 2024 | 86.25 | 86.82 | 85.58 | 86.13 | 84.64 | 569,600 |
| 23 may 2024 | 87.19 | 87.37 | 85.35 | 86.00 | 84.52 | 1,220,500 |
| 22 may 2024 | 88.01 | 88.60 | 87.03 | 87.17 | 85.67 | 1,166,300 |
| 21 may 2024 | 89.21 | 89.30 | 88.07 | 88.17 | 86.65 | 856,200 |
| 20 may 2024 | 90.20 | 90.39 | 89.42 | 89.56 | 88.02 | 797,100 |
| 17 may 2024 | 90.13 | 90.21 | 89.41 | 90.12 | 88.57 | 932,200 |
| 16 may 2024 | 91.02 | 91.02 | 89.38 | 89.79 | 88.24 | 1,570,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.