SWK - Stanley Black & Decker, Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 févr. 2020138,74142,59136,13136,13136,131 998 300
26 févr. 2020145,23148,14141,93142,21142,212 453 600
25 févr. 2020151,84152,21142,26143,69143,692 734 800
24 févr. 2020153,11153,49150,02151,08151,081 470 300
21 févr. 2020160,73161,44157,91158,10158,101 571 700
20 févr. 2020161,92163,82160,76162,05162,051 091 900
19 févr. 2020165,50166,46160,41161,79161,791 487 900
18 févr. 2020166,31166,35163,53164,93164,93859 700
14 févr. 2020167,89168,64165,99166,97166,97545 800
13 févr. 2020167,13168,42167,11167,88167,88870 500
12 févr. 2020166,95169,04166,95168,37168,37604 400
11 févr. 2020165,11166,30164,12165,53165,531 003 600
10 févr. 2020162,53165,16162,16164,49164,49575 000
07 févr. 2020164,66165,11162,64163,05163,05743 800
06 févr. 2020169,05169,14165,61166,12166,12660 300
05 févr. 2020168,22168,93166,86167,87167,87829 100
04 févr. 2020163,24167,10163,23165,80165,801 073 300
03 févr. 2020160,60163,65159,72160,87160,871 173 000
31 janv. 2020163,95165,04158,84159,33159,331 855 300
30 janv. 2020161,99165,25160,22165,16165,161 391 900
29 janv. 2020159,19164,39158,34162,75162,752 393 400
28 janv. 2020163,67166,73162,58166,35166,351 204 800
27 janv. 2020162,42164,03160,66162,34162,34978 300
24 janv. 2020168,71169,31165,18166,48166,481 008 800
23 janv. 2020166,68168,85165,15168,48168,481 188 300
22 janv. 2020170,05170,65167,66167,88167,881 215 800
21 janv. 2020171,55171,85169,68169,79169,791 458 100
17 janv. 2020170,70173,67170,07172,53172,531 299 800
16 janv. 2020167,76170,84167,11170,50170,501 807 900
15 janv. 2020166,10167,43165,11167,08167,081 250 100
14 janv. 2020165,21167,69164,99166,66166,661 199 100
13 janv. 2020166,57167,04165,20165,30165,30930 600
10 janv. 2020165,77167,25165,12166,00166,001 510 400
09 janv. 2020166,58166,79164,72165,26165,261 666 200
08 janv. 2020165,55167,05164,98165,98165,982 367 800
07 janv. 2020166,61167,00165,09165,19165,191 144 800
06 janv. 2020165,34166,53164,70166,52166,52958 600
03 janv. 2020164,83167,54164,83167,12167,12937 000
02 janv. 2020167,16168,02165,82168,02168,021 026 000
31 déc. 2019165,34166,54164,79165,74165,74798 600
30 déc. 2019166,40166,40165,03165,67165,67604 600
27 déc. 2019166,31166,40164,87165,90165,90432 300
26 déc. 2019165,53165,88164,38165,66165,66757 200
24 déc. 2019166,72166,86164,98165,09165,09166 000
23 déc. 2019166,16167,13165,85166,68166,68534 200
20 déc. 2019165,44167,41164,66165,64165,641 571 900
19 déc. 2019165,35166,21163,71165,87165,87966 100
18 déc. 2019165,42165,87162,58165,11165,111 218 700
17 déc. 2019164,48165,67163,90165,01165,01806 000
16 déc. 2019166,09166,37163,88164,05164,051 139 500
13 déc. 2019166,50169,54163,75164,54164,542 058 000
12 déc. 2019160,00168,41158,28167,76167,762 870 100
11 déc. 2019158,14159,99157,61159,59159,591 149 400
10 déc. 2019158,57158,58156,14157,26157,26782 600
09 déc. 2019156,63159,16156,63158,59158,59492 600
06 déc. 2019158,23159,50158,21158,87158,871 003 700
05 déc. 2019154,08157,50153,49157,39157,391 215 600
04 déc. 2019153,56155,46153,22153,28153,28871 500
03 déc. 2019150,93152,17149,22151,80151,801 235 600
02 déc. 2019157,75157,78153,15153,28153,281 213 600
29 nov. 2019158,21158,23157,17157,74157,74577 300
27 nov. 2019158,46159,16157,26158,80158,801 256 600
27 nov. 20190.69 Dividende
26 nov. 2019159,98159,98158,05158,84158,151 765 000
25 nov. 2019158,04159,64157,64159,29158,601 165 400
22 nov. 2019155,67157,34154,64157,28156,601 067 200
21 nov. 2019153,82155,51153,65155,09154,42763 300
20 nov. 2019155,63156,07152,49153,67153,00997 400
19 nov. 2019156,86156,97154,85156,43155,75654 700
18 nov. 2019156,68157,20155,58156,11155,43493 400
15 nov. 2019157,62157,83156,50157,63156,95968 100
14 nov. 2019157,66157,76155,26156,11155,43887 300
13 nov. 2019155,93157,29154,61155,38154,71751 800
12 nov. 2019157,75159,14157,21157,62156,94825 000
11 nov. 2019156,00158,01155,97157,94157,25678 100
08 nov. 2019159,42159,45157,37157,84157,151 736 900
07 nov. 2019159,65162,15157,66159,45158,761 984 400
06 nov. 2019160,00160,00157,23159,24158,55675 900
05 nov. 2019158,80160,71158,34160,00159,301 509 800
04 nov. 2019156,74158,33155,51158,28157,59815 300
01 nov. 2019153,18155,90151,86155,89155,21892 700
31 oct. 2019152,99153,46149,82151,33150,67922 000
30 oct. 2019153,72153,96151,28153,46152,79600 400
29 oct. 2019151,36154,46151,36154,10153,43862 300
28 oct. 2019151,35153,49149,97152,09151,431 250 300
25 oct. 2019145,80152,50145,49151,35150,69978 700
24 oct. 2019150,05151,22145,95146,43145,791 725 500
23 oct. 2019151,41153,88150,81153,63152,961 724 700
22 oct. 2019150,33152,45148,86151,36150,70986 600
21 oct. 2019150,76151,86149,67150,80150,14768 800
18 oct. 2019148,19150,87147,91149,89149,241 014 600
17 oct. 2019148,60150,47147,85148,77148,12820 800
16 oct. 2019148,56149,37147,18147,39146,75840 800
15 oct. 2019147,00150,38146,32148,74148,09693 100
14 oct. 2019146,44148,28145,96147,33146,69958 700
11 oct. 2019142,96148,44142,92146,73146,091 538 900
10 oct. 2019138,69141,00138,10140,43139,82804 900
09 oct. 2019136,99138,70135,94137,97137,37743 800
08 oct. 2019136,97137,08134,66135,09134,501 154 000
07 oct. 2019140,49141,31138,83138,83138,23947 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages