Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SWK.US
74.89+0.25(+0.34%)(czas lokalny: 24.12.2025 13:00)Stanley Black & Decker Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 74.60 | 75.03 | 74.13 | 74.89 | 300 945 | 0 |
| 23.12.2025 | 74.97 | 74.97 | 73.70 | 74.67 | 66 164 | 0 |
| 22.12.2025 | 76.16 | 77.65 | 74.52 | 75.27 | 85 245 | 0 |
| 19.12.2025 | 72.87 | 73.24 | 72.42 | 72.72 | 62 003 | 0 |
| 18.12.2025 | 72.52 | 74.09 | 72.44 | 72.92 | 88 138 | 0 |
| 17.12.2025 | 71.97 | 73.89 | 71.22 | 71.91 | 107 072 | 0 |
| 16.12.2025 | 74.36 | 74.65 | 72.06 | 72.78 | 73 088 | 0 |
| 15.12.2025 | 76.22 | 76.22 | 74.11 | 74.16 | 84 943 | 0 |
| 12.12.2025 | 76.75 | 76.96 | 75.13 | 75.67 | 70 725 | 0 |
| 11.12.2025 | 75.75 | 76.93 | 75.75 | 76.54 | 73 637 | 0 |
| 10.12.2025 | 72.09 | 76.37 | 71.82 | 75.85 | 97 687 | 0 |
| 09.12.2025 | 71.75 | 72.78 | 71.73 | 71.85 | 59 586 | 0 |
| 08.12.2025 | 72.47 | 72.87 | 71.96 | 72.37 | 61 807 | 0 |
| 05.12.2025 | 72.13 | 73.35 | 71.89 | 72.41 | 82 057 | 0 |
| 04.12.2025 | 72.47 | 72.96 | 71.20 | 72.20 | 82 079 | 0 |
| 03.12.2025 | 71.17 | 72.81 | 71.16 | 72.53 | 74 462 | 0 |
| 02.12.2025 | 71.08 | 71.64 | 69.89 | 71.22 | 47 902 | 0 |
| 01.12.2025 | 69.53 | 72.23 | 69.52 | 70.55 | 76 005 | 0 |
| 28.11.2025 | 71.86 | 71.86 | 71.20 | 71.49 | 29 165 | 0 |
| 26.11.2025 | 69.85 | 72.20 | 69.70 | 71.82 | 62 047 | 0 |
| 25.11.2025 | 68.13 | 71.11 | 68.11 | 70.73 | 134 533 | 0 |
| 24.11.2025 | 66.19 | 67.85 | 65.54 | 67.25 | 66 103 | 0 |
| 21.11.2025 | 63.24 | 66.92 | 63.24 | 66.13 | 103 222 | 0 |
| 20.11.2025 | 62.90 | 64.41 | 62.28 | 62.47 | 120 809 | 0 |
| 19.11.2025 | 62.83 | 63.43 | 61.95 | 62.08 | 154 580 | 0 |
| 18.11.2025 | 62.93 | 63.47 | 62.15 | 62.81 | 155 292 | 0 |
| 17.11.2025 | 65.31 | 65.92 | 63.60 | 63.65 | 100 046 | 0 |
| 14.11.2025 | 66.66 | 67.21 | 65.59 | 65.64 | 190 182 | 0 |
| 13.11.2025 | 68.12 | 69.21 | 67.06 | 67.39 | 120 879 | 0 |
| 12.11.2025 | 68.38 | 68.78 | 67.84 | 68.23 | 128 133 | 0 |
| 11.11.2025 | 68.00 | 68.56 | 67.44 | 67.59 | 123 630 | 0 |
| 10.11.2025 | 68.85 | 68.85 | 67.11 | 67.95 | 173 766 | 0 |
| 07.11.2025 | 67.02 | 68.65 | 66.82 | 68.26 | 214 260 | 0 |
| 06.11.2025 | 70.32 | 70.66 | 67.34 | 67.43 | 282 971 | 0 |
| 05.11.2025 | 65.93 | 71.78 | 65.67 | 69.60 | 579 453 | 0 |
| 04.11.2025 | 65.73 | 68.74 | 65.26 | 66.64 | 486 609 | 0 |
| 03.11.2025 | 66.59 | 67.07 | 65.64 | 66.34 | 594 753 | 0 |
| 31.10.2025 | 68.56 | 68.77 | 66.89 | 67.70 | 400 596 | 0 |
| 30.10.2025 | 68.90 | 70.46 | 68.36 | 68.58 | 152 852 | 0 |
| 29.10.2025 | 71.05 | 72.39 | 69.44 | 69.94 | 90 899 | 0 |
| 28.10.2025 | 71.50 | 73.39 | 71.03 | 71.89 | 74 544 | 0 |
| 27.10.2025 | 71.19 | 72.75 | 71.15 | 72.07 | 80 955 | 0 |
| 24.10.2025 | 71.24 | 71.50 | 70.12 | 70.22 | 41 110 | 0 |
| 23.10.2025 | 69.31 | 70.74 | 69.31 | 70.40 | 60 891 | 0 |
| 22.10.2025 | 70.46 | 71.03 | 68.99 | 69.25 | 53 689 | 0 |
| 21.10.2025 | 68.60 | 71.73 | 68.60 | 70.86 | 56 684 | 0 |
| 20.10.2025 | 67.89 | 69.61 | 67.89 | 69.04 | 45 148 | 0 |
| 17.10.2025 | 67.47 | 68.22 | 67.08 | 67.85 | 104 134 | 0 |
| 16.10.2025 | 68.17 | 68.50 | 67.06 | 67.89 | 110 224 | 0 |
| 15.10.2025 | 67.95 | 68.80 | 67.20 | 67.75 | 161 892 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
