U.S. markets closed

Stanley Black & Decker, Inc. (SWK)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
90.12+0.33 (+0.37%)
Al cierre: 04:00PM EDT
90.12 0.00 (0.00%)
Fuera de horario: 07:27PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202490.1390.2189.4190.1290.12931,100
16 may 202491.0291.0289.3889.7989.791,570,400
15 may 202492.9393.3491.0691.3991.391,528,000
14 may 202491.1792.3191.1091.8091.801,294,500
13 may 202490.2091.4889.8690.2090.201,061,300
10 may 202488.6289.9788.4489.8489.841,344,300
09 may 202485.7888.4185.7788.1688.161,318,200
08 may 202486.4186.4985.7785.8885.881,450,700
07 may 202487.6288.1687.2387.2987.291,501,600
06 may 202487.1787.6386.5687.0187.012,757,300
03 may 202486.5088.3984.4985.8085.803,145,700
02 may 202484.6585.4083.0284.9984.997,178,600
01 may 202490.9893.5189.9091.9091.902,941,000
30 abr 202490.2792.5090.2791.4091.402,636,300
29 abr 202490.4791.7490.3390.9690.961,118,100
26 abr 202488.9990.3688.7189.7189.711,484,000
25 abr 202489.0089.8387.3888.8388.832,399,200
24 abr 202490.2491.1189.8190.2790.271,282,500
23 abr 202489.5091.1289.4390.7490.741,095,500
22 abr 202489.3490.1788.1989.3589.351,515,600
19 abr 202489.1489.8388.7589.3289.321,121,900
18 abr 202489.5690.5288.4889.3289.32984,100
17 abr 202490.8791.1189.0389.3389.331,307,400
16 abr 202490.0090.9389.0090.1890.18932,900
15 abr 202492.4293.1890.1990.8390.831,819,100
12 abr 202492.1292.7691.1291.4891.48906,100
11 abr 202493.1294.0592.1793.3293.32691,300
10 abr 202494.1094.6692.1292.9192.911,645,700
09 abr 202495.7997.9495.5697.1997.191,412,700
08 abr 202495.9596.4595.1795.2595.25749,300
05 abr 202494.8495.8294.6195.4195.41589,300
04 abr 202497.4198.0094.8494.9494.941,075,200
03 abr 202494.3896.2994.1596.2496.241,048,400
02 abr 202494.9494.9793.8694.4994.491,516,100
01 abr 202497.8397.8995.4595.4695.461,210,800
28 mar 202497.3998.2896.3397.9397.931,492,900
27 mar 202493.9697.0893.9597.0697.061,416,400
26 mar 202494.6495.1393.4493.4893.481,081,600
25 mar 202494.8795.7194.1494.4394.431,311,600
22 mar 202496.1996.8194.4094.6894.681,018,300
21 mar 202493.1196.3493.1195.8195.811,845,900
20 mar 202490.9992.9890.8692.5592.551,351,900
19 mar 202488.0890.8988.0890.6690.661,563,700
18 mar 202488.5088.8287.1088.1388.131,608,400
15 mar 202488.4689.8787.9788.1588.152,334,400
14 mar 202491.8392.0388.6089.5989.591,876,200
13 mar 202491.4392.6891.2892.1292.121,582,000
12 mar 202492.2592.7790.6191.3991.391,290,200
11 mar 202491.2692.0090.1891.9691.96888,200
08 mar 202491.8093.2791.4791.4891.481,086,700
07 mar 202490.1491.2489.8291.1291.121,016,200
07 mar 20240.81 Dividendo
06 mar 202489.9790.6688.6590.0989.28666,600
05 mar 202489.8891.0088.7188.9688.16936,200
04 mar 202489.3991.1388.1689.6188.801,156,800
01 mar 202489.2990.0888.6089.5788.76906,300
29 feb 202488.7089.4887.9489.2988.491,259,300
28 feb 202487.7888.7287.6887.9787.18741,200
27 feb 202487.6188.5886.9488.5087.701,014,300
26 feb 202488.7488.9286.4286.9986.211,740,800
23 feb 202489.0089.8287.8689.1488.341,113,000
22 feb 202489.2089.4488.3888.6787.87753,700
21 feb 202488.5688.7087.7788.6787.87794,800
20 feb 202487.5488.5187.3588.4687.66817,100
16 feb 202488.5489.1988.0688.3587.56864,100
15 feb 202489.3890.0488.7989.6388.82923,900
14 feb 202488.3389.4187.4088.6587.851,558,800
13 feb 202487.8288.0786.1687.1186.331,711,800
12 feb 202488.9491.1988.8391.0090.181,187,500
09 feb 202489.2389.4588.5688.9488.14806,300
08 feb 202489.5589.6688.5989.2788.471,061,700
07 feb 202490.1090.1088.3089.6988.881,896,500
06 feb 202488.0889.9287.5789.3488.541,964,000
05 feb 202489.8289.8888.1388.2987.501,869,500
02 feb 202490.1890.9988.2190.6389.821,957,000
01 feb 202491.0891.9888.4291.8691.034,214,900
31 ene 202495.1995.9092.9093.3092.462,878,100
30 ene 202495.8596.7595.0695.2994.431,185,700
29 ene 202494.5096.4693.9596.4695.591,287,200
26 ene 202495.0696.0194.3394.6993.841,221,000
25 ene 202493.7795.1193.0695.0594.201,246,400
24 ene 202495.3995.5092.7992.8992.051,573,900
23 ene 202496.6196.8293.8794.3193.46898,700
22 ene 202495.6596.7495.3696.1295.26825,400
19 ene 202494.7295.3593.0094.9094.05998,300
18 ene 202493.5094.5592.7994.4893.631,172,300
17 ene 202492.5593.4691.8692.8692.031,316,600
16 ene 202494.7094.7092.9394.3093.451,645,800
12 ene 202497.7898.4495.1395.5094.641,014,300
11 ene 202497.8998.6796.4596.8996.021,041,600
10 ene 202497.6098.2096.8798.1797.29769,100
09 ene 202496.7397.6996.5297.5496.66907,100
08 ene 202496.0197.8495.9897.8496.961,247,000
05 ene 202493.9396.5893.7295.5194.651,125,000
04 ene 202494.1094.9893.7394.3293.47860,600
03 ene 202496.5996.9793.9094.1093.251,397,700
02 ene 202497.2598.6396.7798.2097.321,281,500
29 dic 202398.6699.1097.8098.1097.22769,600
28 dic 202398.3799.3498.0099.1098.21519,000
27 dic 202399.0199.1398.2198.7397.84555,000
*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...