Yahoo

Correo

U.S. markets closed

F S&P 500
4,586.50
+11.50(+0.25%)
F Dow Jones
36,254.00
+65.00(+0.18%)
F Nasdaq
15,970.25
+61.50(+0.39%)
E-mini Russell 2000 Index Futur
1,868.70
+8.90(+0.48%)
Petróleo
72.47
+0.15(+0.21%)
Oro
2,038.00
+1.70(+0.08%)

Stanley Black & Decker, Inc. (SWK)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

91.36

-2.77

(-2.94%)

Al cierre: 04:00PM EST

91.70

+0.34

(+0.37%)

Fuera de horario:

06:40PM EST

Periodo de tiempo:

05 dic 2022 - 05 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 dic 2023	93.52	93.52	91.31	91.36	91.36	1,045,122
04 dic 2023	92.90	94.64	92.37	94.13	94.13	1,373,700
01 dic 2023	90.95	93.83	90.65	93.78	93.78	1,196,900
30 nov 2023	91.09	91.50	89.37	90.90	90.90	1,162,100
30 nov 2023	0.81 Dividendo
29 nov 2023	91.72	92.31	91.03	91.46	90.65	1,066,100
28 nov 2023	90.30	90.76	89.21	90.40	89.60	1,178,500
27 nov 2023	90.77	91.77	90.42	90.43	89.63	1,525,700
24 nov 2023	89.63	91.63	89.36	91.41	90.60	643,800
22 nov 2023	89.75	90.08	88.71	89.74	88.95	1,114,400
21 nov 2023	90.86	91.05	88.35	89.26	88.47	1,041,300
20 nov 2023	91.51	92.27	90.70	91.54	90.73	1,113,600
17 nov 2023	91.00	91.79	90.25	91.76	90.95	1,013,300
16 nov 2023	89.98	90.80	89.23	90.10	89.30	956,500
15 nov 2023	89.56	91.58	89.56	90.35	89.55	1,245,100
14 nov 2023	86.80	90.38	86.69	89.05	88.26	2,016,300
13 nov 2023	84.79	84.99	83.85	84.09	83.35	1,115,200
10 nov 2023	85.07	85.53	83.33	85.07	84.32	1,098,500
09 nov 2023	86.57	86.69	83.46	84.25	83.50	1,270,800
08 nov 2023	85.65	86.02	84.93	85.65	84.89	813,200
07 nov 2023	86.24	86.69	85.10	85.73	84.97	1,208,500
06 nov 2023	88.75	88.75	85.96	86.68	85.91	1,083,600
03 nov 2023	88.00	90.92	87.97	88.87	88.08	1,598,700
02 nov 2023	86.15	87.14	85.35	86.52	85.75	1,320,800
01 nov 2023	85.42	85.42	82.80	84.98	84.23	1,658,400
31 oct 2023	83.86	85.18	83.18	85.05	84.30	2,099,300
30 oct 2023	83.16	84.48	80.75	84.24	83.49	2,767,000
27 oct 2023	82.11	84.65	81.30	82.03	81.30	4,369,000
26 oct 2023	77.65	78.49	76.57	77.23	76.55	2,061,700
25 oct 2023	78.81	78.97	77.01	77.25	76.57	1,568,900
24 oct 2023	79.06	79.93	78.02	79.37	78.67	1,377,200
23 oct 2023	77.40	79.08	77.01	78.10	77.41	1,293,800
20 oct 2023	78.85	78.99	77.69	77.92	77.23	1,361,000
19 oct 2023	79.50	81.07	78.63	78.86	78.16	1,188,500
18 oct 2023	82.72	82.74	79.33	79.48	78.78	1,485,700
17 oct 2023	81.42	84.53	81.42	83.81	83.07	967,000
16 oct 2023	82.40	83.00	81.41	82.31	81.58	795,900
13 oct 2023	83.00	83.34	80.40	81.45	80.73	1,174,700
12 oct 2023	83.92	83.92	81.50	82.80	82.07	2,013,500
11 oct 2023	81.81	84.12	81.81	84.07	83.33	1,838,300
10 oct 2023	79.51	82.94	79.31	81.61	80.89	1,813,400
09 oct 2023	77.21	79.11	76.87	78.92	78.22	1,111,900
06 oct 2023	76.89	78.94	76.26	78.18	77.49	1,812,100
05 oct 2023	78.18	78.56	76.67	77.48	76.79	1,751,500
04 oct 2023	78.41	78.93	76.93	78.62	77.92	2,145,000
03 oct 2023	80.00	80.32	78.15	78.41	77.72	1,879,500
02 oct 2023	83.11	83.51	80.13	80.72	80.01	1,840,500
29 sept 2023	84.00	84.75	82.70	83.58	82.84	2,305,500
28 sept 2023	82.73	84.16	82.31	83.76	83.02	2,198,400
27 sept 2023	82.77	83.62	82.01	82.90	82.17	1,058,300
26 sept 2023	83.33	83.33	81.93	82.12	81.39	1,189,600
25 sept 2023	83.19	84.75	83.01	83.68	82.94	1,275,500
22 sept 2023	84.48	84.75	83.61	83.70	82.96	1,333,400
21 sept 2023	85.37	85.52	84.30	84.40	83.65	1,201,100
20 sept 2023	88.21	89.03	86.08	86.11	85.35	796,800
19 sept 2023	86.83	87.48	85.77	87.35	86.58	1,177,700
18 sept 2023	87.85	88.16	86.92	87.05	86.28	1,241,900
15 sept 2023	87.21	88.43	86.59	87.97	87.19	2,291,100
14 sept 2023	88.22	88.90	86.79	87.61	86.83	1,333,800
13 sept 2023	89.23	89.45	86.40	87.30	86.53	1,630,800
12 sept 2023	90.25	90.72	88.99	89.30	88.51	1,092,400
11 sept 2023	91.34	92.16	90.78	90.95	90.14	1,207,300
08 sept 2023	91.87	92.49	90.32	90.99	90.18	1,199,400
07 sept 2023	92.10	92.63	90.84	92.29	91.47	983,300
06 sept 2023	92.52	93.94	92.31	93.70	92.87	967,600
05 sept 2023	94.53	95.03	92.56	92.64	91.82	1,113,500
01 sept 2023	94.51	95.25	93.96	94.45	93.61	812,200
01 sept 2023	0.81 Dividendo
31 ago 2023	95.11	96.13	94.33	94.38	92.74	1,321,900
30 ago 2023	93.50	95.08	93.37	95.02	93.37	1,336,100
29 ago 2023	90.96	93.54	90.72	93.34	91.72	836,700
28 ago 2023	89.87	91.27	89.87	90.93	89.35	748,100
25 ago 2023	90.14	90.50	87.90	89.22	87.67	973,000
24 ago 2023	90.74	91.18	89.35	89.41	87.86	798,000
23 ago 2023	89.83	91.50	89.42	91.24	89.66	811,400
22 ago 2023	90.01	90.73	88.82	89.46	87.91	1,403,500
21 ago 2023	90.86	91.45	88.80	89.65	88.09	1,590,100
18 ago 2023	89.22	90.92	89.01	89.72	88.16	1,625,700
17 ago 2023	91.98	92.24	89.40	89.49	87.94	1,718,000
16 ago 2023	92.85	93.32	91.21	91.43	89.84	909,700
15 ago 2023	93.33	93.84	92.69	93.02	91.40	737,600
14 ago 2023	93.76	94.30	93.02	94.04	92.41	922,600
11 ago 2023	93.65	95.08	92.90	94.30	92.66	1,288,300
10 ago 2023	97.22	98.18	94.97	95.32	93.66	1,188,500
09 ago 2023	97.02	98.45	96.61	96.97	95.29	694,800
08 ago 2023	97.10	97.89	94.64	97.39	95.70	1,839,500
07 ago 2023	98.55	99.62	98.21	98.75	97.04	981,900
04 ago 2023	99.72	99.93	98.11	98.45	96.74	1,022,100
03 ago 2023	100.90	101.09	98.04	99.14	97.42	1,301,600
02 ago 2023	102.62	103.90	101.03	101.25	99.49	1,722,400
01 ago 2023	99.99	104.21	96.05	103.98	102.17	3,599,000
31 jul 2023	99.39	100.57	98.55	99.27	97.55	5,472,100
28 jul 2023	99.78	99.78	97.46	99.02	97.30	1,568,800
27 jul 2023	98.14	100.49	97.53	98.35	96.64	1,968,600
26 jul 2023	95.85	97.21	95.72	97.15	95.46	1,802,400
25 jul 2023	96.23	96.68	95.56	96.34	94.67	1,782,500
24 jul 2023	97.00	97.70	95.92	96.43	94.76	1,332,000
21 jul 2023	97.97	98.05	96.58	97.13	95.44	892,700
20 jul 2023	99.00	99.00	96.14	97.59	95.90	1,046,700
19 jul 2023	98.71	99.26	97.53	99.07	97.35	972,100
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...

F S&P 5004,586.50+11.50(+0.25%)

F Dow Jones36,254.00+65.00(+0.18%)

F Nasdaq15,970.25+61.50(+0.39%)

E-mini Russell 2000 Index Futur1,868.70+8.90(+0.48%)

Petróleo72.47+0.15(+0.21%)

Oro2,038.00+1.70(+0.08%)

Stanley Black & Decker, Inc. (SWK)

F S&P 500
4,586.50
+11.50(+0.25%)

F Dow Jones
36,254.00
+65.00(+0.18%)

F Nasdaq
15,970.25
+61.50(+0.39%)

E-mini Russell 2000 Index Futur
1,868.70
+8.90(+0.48%)

Petróleo
72.47
+0.15(+0.21%)

Oro
2,038.00
+1.70(+0.08%)